KissMeData/048550/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	192800	431694593	1899	1899	1899	1899	5446
3	20231218	192700	431694593	1899	1899	1899	1899	0
4	20231218	192600	431694593	1899	1899	1899	1899	0
5	20231218	192500	431694593	1899	1899	1899	1899	0
6	20231218	192400	431694593	1899	1899	1899	1899	0
7	20231218	192300	431694593	1899	1899	1899	1899	0
8	20231218	192200	431694593	1899	1899	1899	1899	0
9	20231218	192100	431694593	1899	1899	1899	1899	0
10	20231218	192000	431694593	1899	1899	1899	1899	0
11	20231218	191900	431694593	1899	1899	1899	1899	0
12	20231218	191800	431694593	1899	1899	1899	1899	0
13	20231218	191700	431694593	1899	1899	1899	1899	0
14	20231218	191600	431694593	1899	1899	1899	1899	0
15	20231218	191500	431694593	1899	1899	1899	1899	0
16	20231218	191400	431694593	1899	1899	1899	1899	0
17	20231218	191300	431694593	1899	1899	1899	1899	0
18	20231218	191200	431694593	1899	1899	1899	1899	0
19	20231218	191100	431694593	1899	1899	1899	1899	0
20	20231218	191000	431694593	1899	1899	1899	1899	0
21	20231218	190900	431694593	1899	1899	1899	1899	0
22	20231218	190800	431694593	1899	1899	1899	1899	0
23	20231218	190700	431694593	1899	1899	1899	1899	0
24	20231218	190600	431694593	1899	1899	1899	1899	0
25	20231218	190500	431694593	1899	1899	1899	1899	0
26	20231218	190400	431694593	1899	1899	1899	1899	0
27	20231218	190300	431694593	1899	1899	1899	1899	0
28	20231218	190200	431694593	1899	1899	1899	1899	0
29	20231218	190100	431694593	1899	1899	1899	1899	0
30	20231218	190000	431694593	1899	1899	1899	1899	0
31	20231218	185900	431694593	1899	1899	1899	1899	0
32	20231218	185800	431694593	1899	1899	1899	1899	5446
33	20231218	185700	431694593	1899	1899	1899	1899	0
34	20231218	185600	431694593	1899	1899	1899	1899	0
35	20231218	185500	431694593	1899	1899	1899	1899	0
36	20231218	185400	431694593	1899	1899	1899	1899	0
37	20231218	185300	431694593	1899	1899	1899	1899	0
38	20231218	185200	431694593	1899	1899	1899	1899	0
39	20231218	185100	431694593	1899	1899	1899	1899	0
40	20231218	185000	431694593	1899	1899	1899	1899	0
41	20231218	184900	431694593	1899	1899	1899	1899	0
42	20231218	184800	431694593	1899	1899	1899	1899	0
43	20231218	184700	431694593	1899	1899	1899	1899	0
44	20231218	184600	431694593	1899	1899	1899	1899	0
45	20231218	184500	431694593	1899	1899	1899	1899	0
46	20231218	184400	431694593	1899	1899	1899	1899	0
47	20231218	184300	431694593	1899	1899	1899	1899	0
48	20231218	184200	431694593	1899	1899	1899	1899	0
49	20231218	184100	431694593	1899	1899	1899	1899	0
50	20231218	184000	431694593	1899	1899	1899	1899	0
51	20231218	183900	431694593	1899	1899	1899	1899	0
52	20231218	183800	431694593	1899	1899	1899	1899	0
53	20231218	183700	431694593	1899	1899	1899	1899	0
54	20231218	183600	431694593	1899	1899	1899	1899	0
55	20231218	183500	431694593	1899	1899	1899	1899	0
56	20231218	183400	431694593	1899	1899	1899	1899	0
57	20231218	183300	431694593	1899	1899	1899	1899	0
58	20231218	183200	431694593	1899	1899	1899	1899	0
59	20231218	183100	431694593	1899	1899	1899	1899	0
60	20231218	183000	431694593	1899	1899	1899	1899	0
61	20231218	182900	431694593	1899	1899	1899	1899	0
62	20231218	182800	431694593	1899	1899	1899	1899	5446
63	20231218	182700	431694593	1899	1899	1899	1899	0
64	20231218	182600	431694593	1899	1899	1899	1899	0
65	20231218	182500	431694593	1899	1899	1899	1899	0
66	20231218	182400	431694593	1899	1899	1899	1899	0
67	20231218	182300	431694593	1899	1899	1899	1899	0
68	20231218	182200	431694593	1899	1899	1899	1899	0
69	20231218	182100	431694593	1899	1899	1899	1899	0
70	20231218	182000	431694593	1899	1899	1899	1899	0
71	20231218	181900	431694593	1899	1899	1899	1899	0
72	20231218	181800	431694593	1899	1899	1899	1899	0
73	20231218	181700	431694593	1899	1899	1899	1899	0
74	20231218	181600	431694593	1899	1899	1899	1899	0
75	20231218	181500	431694593	1899	1899	1899	1899	0
76	20231218	181400	431694593	1899	1899	1899	1899	0
77	20231218	181300	431694593	1899	1899	1899	1899	0
78	20231218	181200	431694593	1899	1899	1899	1899	0
79	20231218	181100	431694593	1899	1899	1899	1899	0
80	20231218	181000	431694593	1899	1899	1899	1899	0
81	20231218	180900	431694593	1899	1899	1899	1899	0
82	20231218	180800	431694593	1899	1899	1899	1899	0
83	20231218	180700	431694593	1899	1899	1899	1899	0
84	20231218	180600	431694593	1899	1899	1899	1899	0
85	20231218	180500	431694593	1899	1899	1899	1899	0
86	20231218	180400	431694593	1899	1899	1899	1899	0
87	20231218	180300	431694593	1899	1899	1899	1899	0
88	20231218	180200	431694593	1899	1899	1899	1899	0
89	20231218	180100	431694593	1899	1899	1899	1899	0
90	20231218	180000	431694593	1899	1899	1899	1899	0
91	20231218	175900	431694593	1899	1899	1899	1899	0
92	20231218	175800	431694593	1899	1899	1899	1899	5446
93	20231218	175700	431694593	1899	1899	1899	1899	0
94	20231218	175600	431694593	1899	1899	1899	1899	0
95	20231218	175500	431694593	1899	1899	1899	1899	0
96	20231218	175400	431694593	1899	1899	1899	1899	0
97	20231218	175300	431694593	1899	1899	1899	1899	0
98	20231218	175200	431694593	1899	1899	1899	1899	0
99	20231218	175100	431694593	1899	1899	1899	1899	0
100	20231218	175000	431694593	1899	1899	1899	1899	0
101	20231218	174900	431694593	1899	1899	1899	1899	0
102	20231218	174800	431694593	1899	1899	1899	1899	0
103	20231218	174700	431694593	1899	1899	1899	1899	0
104	20231218	174600	431694593	1899	1899	1899	1899	0
105	20231218	174500	431694593	1899	1899	1899	1899	0
106	20231218	174400	431694593	1899	1899	1899	1899	0
107	20231218	174300	431694593	1899	1899	1899	1899	0
108	20231218	174200	431694593	1899	1899	1899	1899	0
109	20231218	174100	431694593	1899	1899	1899	1899	0
110	20231218	174000	431694593	1899	1899	1899	1899	0
111	20231218	173900	431694593	1899	1899	1899	1899	0
112	20231218	173800	431694593	1899	1899	1899	1899	0
113	20231218	173700	431694593	1899	1899	1899	1899	0
114	20231218	173600	431694593	1899	1899	1899	1899	0
115	20231218	173500	431694593	1899	1899	1899	1899	0
116	20231218	173400	431694593	1899	1899	1899	1899	0
117	20231218	173300	431694593	1899	1899	1899	1899	0
118	20231218	173200	431694593	1899	1899	1899	1899	0
119	20231218	173100	431694593	1899	1899	1899	1899	0
120	20231218	173000	431694593	1899	1899	1899	1899	0
121	20231218	172900	431694593	1899	1899	1899	1899	0
122	20231218	172800	431694593	1899	1899	1899	1899	5446
123	20231218	172700	431694593	1899	1899	1899	1899	0
124	20231218	172600	431694593	1899	1899	1899	1899	0
125	20231218	172500	431694593	1899	1899	1899	1899	0
126	20231218	172400	431694593	1899	1899	1899	1899	0
127	20231218	172300	431694593	1899	1899	1899	1899	0
128	20231218	172200	431694593	1899	1899	1899	1899	0
129	20231218	172100	431694593	1899	1899	1899	1899	0
130	20231218	172000	431694593	1899	1899	1899	1899	0
131	20231218	171900	431694593	1899	1899	1899	1899	0
132	20231218	171800	431694593	1899	1899	1899	1899	0
133	20231218	171700	431694593	1899	1899	1899	1899	0
134	20231218	171600	431694593	1899	1899	1899	1899	0
135	20231218	171500	431694593	1899	1899	1899	1899	0
136	20231218	171400	431694593	1899	1899	1899	1899	0
137	20231218	171300	431694593	1899	1899	1899	1899	0
138	20231218	171200	431694593	1899	1899	1899	1899	0
139	20231218	171100	431694593	1899	1899	1899	1899	0
140	20231218	171000	431694593	1899	1899	1899	1899	0
141	20231218	170900	431694593	1899	1899	1899	1899	0
142	20231218	170800	431694593	1899	1899	1899	1899	0
143	20231218	170700	431694593	1899	1899	1899	1899	0
144	20231218	170600	431694593	1899	1899	1899	1899	0
145	20231218	170500	431694593	1899	1899	1899	1899	0
146	20231218	170400	431694593	1899	1899	1899	1899	0
147	20231218	170300	431694593	1899	1899	1899	1899	0
148	20231218	170200	431694593	1899	1899	1899	1899	0
149	20231218	170100	431694593	1899	1899	1899	1899	0
150	20231218	170000	431694593	1899	1899	1899	1899	0
151	20231218	165900	431694593	1899	1899	1899	1899	0
152	20231218	165800	431694593	1899	1899	1899	1899	5446
153	20231218	165700	431694593	1899	1899	1899	1899	0
154	20231218	165600	431694593	1899	1899	1899	1899	0
155	20231218	165500	431694593	1899	1899	1899	1899	0
156	20231218	165400	431694593	1899	1899	1899	1899	0
157	20231218	165300	431694593	1899	1899	1899	1899	0
158	20231218	165200	431694593	1899	1899	1899	1899	0
159	20231218	165100	431694593	1899	1899	1899	1899	0
160	20231218	165000	431694593	1899	1899	1899	1899	0
161	20231218	164900	431694593	1899	1899	1899	1899	0
162	20231218	164800	431694593	1899	1899	1899	1899	0
163	20231218	164700	431694593	1899	1899	1899	1899	0
164	20231218	164600	431694593	1899	1899	1899	1899	0
165	20231218	164500	431694593	1899	1899	1899	1899	0
166	20231218	164400	431694593	1899	1899	1899	1899	0
167	20231218	164300	431694593	1899	1899	1899	1899	0
168	20231218	164200	431694593	1899	1899	1899	1899	0
169	20231218	164100	431694593	1899	1899	1899	1899	0
170	20231218	164000	431694593	1899	1899	1899	1899	0
171	20231218	163900	431694593	1899	1899	1899	1899	0
172	20231218	163800	431694593	1899	1899	1899	1899	0
173	20231218	163700	431694593	1899	1899	1899	1899	0
174	20231218	163600	431694593	1899	1899	1899	1899	0
175	20231218	163500	431694593	1899	1899	1899	1899	0
176	20231218	163400	431694593	1899	1899	1899	1899	0
177	20231218	163300	431694593	1899	1899	1899	1899	0
178	20231218	163200	431694593	1899	1899	1899	1899	0
179	20231218	163100	431694593	1899	1899	1899	1899	0
180	20231218	163000	431694593	1899	1899	1899	1899	0
181	20231218	162900	431694593	1899	1899	1899	1899	0
182	20231218	162800	431694593	1899	1899	1899	1899	5446
183	20231218	162700	431694593	1899	1899	1899	1899	0
184	20231218	162600	431694593	1899	1899	1899	1899	0
185	20231218	162500	431694593	1899	1899	1899	1899	0
186	20231218	162400	431694593	1899	1899	1899	1899	0
187	20231218	162300	431694593	1899	1899	1899	1899	0
188	20231218	162200	431694593	1899	1899	1899	1899	0
189	20231218	162100	431694593	1899	1899	1899	1899	0
190	20231218	162000	431694593	1899	1899	1899	1899	0
191	20231218	161900	431694593	1899	1899	1899	1899	0
192	20231218	161800	431694593	1899	1899	1899	1899	0
193	20231218	161700	431694593	1899	1899	1899	1899	0
194	20231218	161600	431694593	1899	1899	1899	1899	0
195	20231218	161500	431694593	1899	1899	1899	1899	0
196	20231218	161400	431694593	1899	1899	1899	1899	0
197	20231218	161300	431694593	1899	1899	1899	1899	0
198	20231218	161200	431694593	1899	1899	1899	1899	0
199	20231218	161100	431694593	1899	1899	1899	1899	0
200	20231218	161000	431694593	1899	1899	1899	1899	0
201	20231218	160900	431694593	1899	1899	1899	1899	0
202	20231218	160800	431694593	1899	1899	1899	1899	0
203	20231218	160700	431694593	1899	1899	1899	1899	0
204	20231218	160600	431694593	1899	1899	1899	1899	0
205	20231218	160500	431694593	1899	1899	1899	1899	0
206	20231218	160400	431694593	1899	1899	1899	1899	0
207	20231218	160300	431694593	1899	1899	1899	1899	0
208	20231218	160200	431694593	1899	1899	1899	1899	0
209	20231218	160100	431694593	1899	1899	1899	1899	0
210	20231218	160000	431694593	1899	1899	1899	1899	0
211	20231218	155900	431694593	1899	1899	1899	1899	0
212	20231218	155800	431694593	1899	1899	1899	1899	5446
213	20231218	155700	431694593	1899	1899	1899	1899	0
214	20231218	155600	431694593	1899	1899	1899	1899	0
215	20231218	155500	431694593	1899	1899	1899	1899	0
216	20231218	155400	431694593	1899	1899	1899	1899	0
217	20231218	155300	431694593	1899	1899	1899	1899	0
218	20231218	155200	431694593	1899	1899	1899	1899	0
219	20231218	155100	431694593	1899	1899	1899	1899	0
220	20231218	155000	431694593	1899	1899	1899	1899	0
221	20231218	154900	431694593	1899	1899	1899	1899	0
222	20231218	154800	431694593	1899	1899	1899	1899	0
223	20231218	154700	431694593	1899	1899	1899	1899	0
224	20231218	154600	431694593	1899	1899	1899	1899	0
225	20231218	154500	431694593	1899	1899	1899	1899	0
226	20231218	154400	431694593	1899	1899	1899	1899	0
227	20231218	154300	431694593	1899	1899	1899	1899	0
228	20231218	154200	431694593	1899	1899	1899	1899	0
229	20231218	154100	431694593	1899	1899	1899	1899	0
230	20231218	154000	431694593	1899	1899	1899	1899	0
231	20231218	153900	431694593	1899	1899	1899	1899	0
232	20231218	153800	431694593	1899	1899	1899	1899	0
233	20231218	153700	431694593	1899	1899	1899	1899	0
234	20231218	153600	431694593	1899	1899	1899	1899	0
235	20231218	153500	431694593	1899	1899	1899	1899	0
236	20231218	153400	431694593	1899	1899	1899	1899	0
237	20231218	153300	431694593	1899	1899	1899	1899	0
238	20231218	153200	431694593	1899	1899	1899	1899	0
239	20231218	153100	431694593	1899	1899	1899	1899	0
240	20231218	153000	431694593	1899	1899	1899	1899	5446
241	20231218	152900	421352639	1900	1900	1900	1900	0
242	20231218	152800	421352639	1900	1900	1900	1900	0
243	20231218	152700	421352639	1900	1900	1900	1900	0
244	20231218	152600	421352639	1900	1900	1900	1900	0
245	20231218	152500	421352639	1900	1900	1900	1900	0
246	20231218	152400	421352639	1900	1900	1900	1900	0
247	20231218	152300	421352639	1900	1900	1900	1900	0
248	20231218	152200	421352639	1900	1900	1900	1900	0
249	20231218	152100	421352639	1900	1900	1900	1900	0
250	20231218	152000	421352639	1900	1900	1900	1900	0
251	20231218	151900	421352639	1900	1901	1904	1900	1960
252	20231218	151800	417624223	1901	1901	1901	1901	254
253	20231218	151700	417141369	1900	1900	1900	1900	22
254	20231218	151600	417099569	1900	1900	1900	1900	200
255	20231218	151500	416719569	1899	1899	1899	1899	15
256	20231218	151400	416691084	1900	1900	1900	1900	590
257	20231218	151300	415570084	1900	1899	1900	1899	501
258	20231218	151200	414618185	1899	1899	1899	1899	0
259	20231218	151100	414618185	1899	1899	1899	1899	10
260	20231218	151000	414599195	1899	1899	1899	1899	12
261	20231218	150900	414576407	1899	1899	1899	1899	0
262	20231218	150800	414576407	1899	1900	1902	1899	1447
263	20231218	150700	411826779	1899	1899	1899	1899	0
264	20231218	150600	411826779	1899	1898	1899	1898	923
265	20231218	150500	410074182	1899	1900	1900	1899	5120
266	20231218	150400	400349451	1900	1900	1900	1900	682
267	20231218	150300	399053651	1900	1900	1900	1900	1
268	20231218	150200	399051751	1901	1901	1901	1901	0
269	20231218	150100	399051751	1901	1901	1901	1901	561
270	20231218	150000	397985290	1901	1901	1901	1901	0
271	20231218	145900	397985290	1901	1902	1902	1901	6
272	20231218	145800	397973879	1902	1902	1902	1902	0
273	20231218	145700	397973879	1902	1902	1902	1902	0
274	20231218	145600	397973879	1902	1902	1902	1902	911
275	20231218	145500	396241157	1902	1903	1903	1902	1979
276	20231218	145400	392476291	1904	1904	1904	1904	5287
277	20231218	145300	382409843	1903	1903	1903	1903	0
278	20231218	145200	382409843	1903	1903	1903	1903	0
279	20231218	145100	382409843	1903	1902	1903	1902	1718
280	20231218	145000	379140510	1902	1902	1902	1902	52
281	20231218	144900	379041606	1903	1903	1903	1903	52
282	20231218	144800	378942650	1903	1901	1903	1901	5248
283	20231218	144700	368955716	1900	1900	1900	1900	0
284	20231218	144600	368955716	1900	1900	1903	1900	200
285	20231218	144500	368575416	1900	1900	1900	1900	1
286	20231218	144400	368573516	1900	1900	1900	1900	0
287	20231218	144300	368573516	1900	1900	1900	1900	154
288	20231218	144200	368280916	1903	1903	1903	1903	0
289	20231218	144100	368280916	1903	1902	1903	1902	3000
290	20231218	144000	362572008	1902	1902	1902	1902	0
291	20231218	143900	362572008	1902	1902	1902	1902	3
292	20231218	143800	362566302	1902	1902	1902	1902	76
293	20231218	143700	362421750	1902	1902	1902	1902	111
294	20231218	143600	362210628	1902	1902	1902	1902	2
295	20231218	143500	362206824	1904	1904	1904	1904	0
296	20231218	143400	362206824	1904	1904	1904	1904	0
297	20231218	143300	362206824	1904	1904	1904	1904	0
298	20231218	143200	362206824	1904	1904	1904	1904	1000
299	20231218	143100	360302824	1904	1899	1904	1899	605
300	20231218	143000	359150949	1899	1899	1899	1899	0
301	20231218	142900	359150949	1899	1899	1899	1899	111
302	20231218	142800	358940160	1899	1899	1899	1899	1000
303	20231218	142700	357041160	1904	1904	1904	1904	0
304	20231218	142600	357041160	1904	1904	1904	1904	939
305	20231218	142500	355253304	1904	1904	1904	1904	97
306	20231218	142400	355068616	1899	1899	1899	1899	15
307	20231218	142300	355040131	1898	1899	1899	1898	46
308	20231218	142200	354952778	1905	1905	1905	1905	53
309	20231218	142100	354851813	1905	1905	1905	1905	10
310	20231218	142000	354832763	1899	1898	1899	1898	652
311	20231218	141900	353594628	1898	1898	1898	1898	0
312	20231218	141800	353594628	1898	1898	1898	1897	1825
313	20231218	141700	350132071	1899	1899	1899	1899	2
314	20231218	141600	350128273	1899	1899	1899	1899	1338
315	20231218	141500	347587411	1899	1900	1900	1899	1046
316	20231218	141400	345601007	1901	1901	1901	1901	6
317	20231218	141300	345589601	1901	1905	1905	1901	59
318	20231218	141200	345477438	1905	1905	1905	1905	0
319	20231218	141100	345477438	1905	1905	1905	1905	0
320	20231218	141000	345477438	1905	1905	1905	1905	0
321	20231218	140900	345477438	1905	1905	1905	1905	0
322	20231218	140800	345477438	1905	1905	1905	1905	0
323	20231218	140700	345477438	1905	1905	1905	1905	0
324	20231218	140600	345477438	1905	1905	1905	1905	0
325	20231218	140500	345477438	1905	1905	1905	1905	0
326	20231218	140400	345477438	1905	1905	1905	1905	0
327	20231218	140300	345477438	1905	1905	1905	1905	324
328	20231218	140200	344860218	1905	1905	1905	1905	0
329	20231218	140100	344860218	1905	1905	1905	1905	257
330	20231218	140000	344370633	1899	1903	1903	1899	1509
331	20231218	135900	341503895	1905	1905	1905	1905	200
332	20231218	135800	341122895	1905	1903	1905	1903	624
333	20231218	135700	339934585	1903	1903	1903	1903	200
334	20231218	135600	339553985	1903	1903	1903	1903	0
335	20231218	135500	339553985	1903	1903	1903	1903	0
336	20231218	135400	339553985	1903	1903	1903	1903	0
337	20231218	135300	339553985	1903	1901	1903	1901	1302
338	20231218	135200	337076283	1901	1901	1901	1901	2
339	20231218	135100	337072481	1901	1901	1901	1901	0
340	20231218	135000	337072481	1901	1901	1901	1901	1
341	20231218	134900	337070580	1897	1897	1897	1897	0
342	20231218	134800	337070580	1897	1897	1897	1897	78
343	20231218	134700	336922614	1897	1902	1902	1897	2629
344	20231218	134600	331929804	1902	1902	1902	1902	38
345	20231218	134500	331857528	1903	1903	1903	1903	0
346	20231218	134400	331857528	1903	1903	1903	1903	0
347	20231218	134300	331857528	1903	1903	1903	1903	0
348	20231218	134200	331857528	1903	1902	1903	1901	60
349	20231218	134100	331743458	1903	1903	1903	1903	1098
350	20231218	134000	329653964	1903	1903	1903	1903	0
351	20231218	133900	329653964	1903	1903	1903	1903	0
352	20231218	133800	329653964	1903	1904	1904	1903	329
353	20231218	133700	329027866	1904	1904	1904	1904	0
354	20231218	133600	329027866	1904	1904	1904	1904	0
355	20231218	133500	329027866	1904	1904	1904	1904	0
356	20231218	133400	329027866	1904	1904	1904	1904	37
357	20231218	133300	328957418	1904	1904	1904	1904	0
358	20231218	133200	328957418	1904	1903	1904	1903	588
359	20231218	133100	327838228	1901	1901	1901	1901	11
360	20231218	133000	327817317	1901	1901	1901	1901	0
361	20231218	132900	327817317	1901	1901	1901	1901	0
362	20231218	132800	327817317	1901	1901	1901	1901	300
363	20231218	132700	327247017	1901	1901	1901	1901	5
364	20231218	132600	327237512	1901	1901	1901	1901	1
365	20231218	132500	327235611	1899	1899	1899	1899	0
366	20231218	132400	327235611	1899	1899	1899	1899	0
367	20231218	132300	327235611	1899	1899	1899	1899	0
368	20231218	132200	327235611	1899	1899	1899	1899	9
369	20231218	132100	327218520	1899	1899	1899	1899	100
370	20231218	132000	327028620	1901	1902	1902	1901	940
371	20231218	131900	325241660	1902	1902	1902	1902	10
372	20231218	131800	325222640	1902	1902	1902	1902	0
373	20231218	131700	325222640	1902	1902	1902	1902	50
374	20231218	131600	325127540	1901	1901	1901	1901	0
375	20231218	131500	325127540	1901	1901	1901	1901	80
376	20231218	131400	324975460	1901	1901	1901	1901	20
377	20231218	131300	324937440	1899	1899	1899	1899	0
378	20231218	131200	324937440	1899	1899	1899	1899	0
379	20231218	131100	324937440	1899	1899	1899	1899	0
380	20231218	131000	324937440	1899	1899	1899	1899	45
381	20231218	130900	324851985	1896	1896	1896	1896	0
382	20231218	130800	324851985	1896	1896	1896	1896	0
383	20231218	130700	324851985	1896	1896	1896	1896	0
384	20231218	130600	324851985	1896	1900	1900	1896	1650
385	20231218	130500	321720163	1899	1900	1900	1899	127
386	20231218	130400	321478866	1900	1899	1900	1899	872
387	20231218	130300	319822138	1899	1901	1901	1899	443
388	20231218	130200	318980439	1900	1902	1902	1900	147
389	20231218	130100	318701006	1902	1902	1902	1902	11
390	20231218	130000	318680084	1901	1901	1901	1901	11
391	20231218	125900	318659173	1900	1900	1900	1900	0
392	20231218	125800	318659173	1900	1901	1901	1900	53
393	20231218	125700	318558462	1901	1901	1901	1901	0
394	20231218	125600	318558462	1901	1901	1901	1901	0
395	20231218	125500	318558462	1901	1901	1901	1901	1
396	20231218	125400	318556561	1902	1902	1902	1902	0
397	20231218	125300	318556561	1902	1902	1902	1902	1
398	20231218	125200	318554659	1900	1900	1900	1900	74
399	20231218	125100	318414059	1899	1899	1899	1899	0
400	20231218	125000	318414059	1899	1899	1899	1899	4
401	20231218	124900	318406463	1900	1900	1900	1900	0
402	20231218	124800	318406463	1900	1900	1900	1900	0
403	20231218	124700	318406463	1900	1900	1900	1900	0
404	20231218	124600	318406463	1900	1900	1900	1900	1
405	20231218	124500	318404563	1900	1900	1900	1900	33
406	20231218	124400	318341863	1900	1900	1900	1900	0
407	20231218	124300	318341863	1900	1900	1900	1900	20
408	20231218	124200	318303863	1900	1900	1900	1900	20
409	20231218	124100	318265863	1900	1896	1900	1896	250
410	20231218	124000	317791543	1900	1900	1900	1900	0
411	20231218	123900	317791543	1900	1900	1900	1900	0
412	20231218	123800	317791543	1900	1900	1900	1900	1
413	20231218	123700	317789643	1896	1896	1896	1896	100
414	20231218	123600	317600043	1896	1896	1896	1896	160
415	20231218	123500	317296683	1900	1900	1900	1900	0
416	20231218	123400	317296683	1900	1900	1900	1900	19
417	20231218	123300	317260583	1900	1900	1900	1900	50
418	20231218	123200	317165583	1900	1900	1900	1900	10
419	20231218	123100	317146583	1900	1900	1900	1900	1000
420	20231218	123000	315246583	1900	1896	1900	1894	3312
421	20231218	122900	308972564	1897	1897	1897	1897	101
422	20231218	122800	308780967	1896	1898	1898	1896	60
423	20231218	122700	308667147	1899	1900	1900	1895	88
424	20231218	122600	308500131	1899	1895	1900	1895	255
425	20231218	122500	308015901	1895	1895	1895	1894	1386
426	20231218	122400	305389863	1895	1896	1896	1895	1181
427	20231218	122300	303151857	1896	1896	1896	1895	5927
428	20231218	122200	291916782	1896	1896	1896	1896	2
429	20231218	122100	291912990	1896	1896	1896	1896	0
430	20231218	122000	291912990	1896	1896	1896	1896	0
431	20231218	121900	291912990	1896	1896	1896	1896	0
432	20231218	121800	291912990	1896	1898	1898	1895	7924
433	20231218	121700	276885537	1897	1897	1897	1897	0
434	20231218	121600	276885537	1897	1897	1897	1897	0
435	20231218	121500	276885537	1897	1904	1904	1897	324
436	20231218	121400	276270781	1897	1899	1899	1897	6288
437	20231218	121300	264334134	1900	1900	1900	1900	1013
438	20231218	121200	262409434	1900	1900	1900	1900	0
439	20231218	121100	262409434	1900	1900	1900	1900	0
440	20231218	121000	262409434	1900	1900	1900	1900	1
441	20231218	120900	262407534	1900	1900	1900	1900	0
442	20231218	120800	262407534	1900	1900	1900	1900	0
443	20231218	120700	262407534	1900	1900	1900	1900	0
444	20231218	120600	262407534	1900	1901	1901	1900	508
445	20231218	120500	261441953	1901	1901	1901	1901	0
446	20231218	120400	261441953	1901	1901	1901	1901	0
447	20231218	120300	261441953	1901	1901	1901	1901	0
448	20231218	120200	261441953	1901	1904	1904	1901	6
449	20231218	120100	261430532	1901	1904	1904	1901	43
450	20231218	120000	261348693	1900	1900	1900	1900	0
451	20231218	115900	261348693	1900	1900	1900	1900	0
452	20231218	115800	261348693	1900	1904	1904	1900	13
453	20231218	115700	261323953	1900	1901	1901	1900	347
454	20231218	115600	260664393	1901	1901	1901	1901	0
455	20231218	115500	260664393	1901	1904	1905	1901	71
456	20231218	115400	260529263	1905	1904	1905	1903	9
457	20231218	115300	260512128	1903	1903	1903	1903	0
458	20231218	115200	260512128	1903	1904	1904	1902	11
459	20231218	115100	260491195	1904	1903	1905	1901	26
460	20231218	115000	260441705	1900	1900	1900	1900	0
461	20231218	114900	260441705	1900	1902	1905	1900	171
462	20231218	114800	260116656	1901	1902	1902	1901	3
463	20231218	114700	260110951	1902	1904	1904	1902	8
464	20231218	114600	260095727	1904	1904	1904	1904	1
465	20231218	114500	260093823	1905	1905	1905	1905	1
466	20231218	114400	260091918	1899	1901	1903	1899	1602
467	20231218	114300	257044825	1901	1902	1902	1900	4
468	20231218	114200	257037221	1901	1901	1902	1898	566
469	20231218	114100	255962493	1898	1902	1902	1898	7376
470	20231218	114000	241949440	1901	1902	1903	1901	14
471	20231218	113900	241922806	1902	1902	1902	1902	1
472	20231218	113800	241920904	1903	1903	1905	1901	88
473	20231218	113700	241753592	1904	1904	1904	1903	8
474	20231218	113600	241738362	1903	1904	1904	1903	3
475	20231218	113500	241732652	1901	1905	1905	1900	812
476	20231218	113400	240189667	1905	1904	1905	1904	17
477	20231218	113300	240157286	1905	1900	1905	1900	1109
478	20231218	113200	238046180	1900	1905	1905	1900	8625
479	20231218	113100	221648728	1906	1906	1906	1906	150
480	20231218	113000	221362828	1904	1904	1904	1904	1
481	20231218	112900	221360924	1903	1903	1903	1903	0
482	20231218	112800	221360924	1903	1903	1903	1903	1778
483	20231218	112700	217977390	1904	1904	1904	1904	0
484	20231218	112600	217977390	1904	1904	1904	1903	3501
485	20231218	112500	211313859	1904	1911	1911	1904	144
486	20231218	112400	211038878	1904	1904	1904	1904	0
487	20231218	112300	211038878	1904	1904	1904	1904	23
488	20231218	112200	210995086	1904	1904	1904	1904	0
489	20231218	112100	210995086	1904	1904	1904	1904	0
490	20231218	112000	210995086	1904	1904	1904	1904	0
491	20231218	111900	210995086	1904	1911	1911	1904	8
492	20231218	111800	210979812	1911	1911	1911	1911	0
493	20231218	111700	210979812	1911	1911	1911	1904	4
494	20231218	111600	210972175	1904	1904	1904	1904	0
495	20231218	111500	210972175	1904	1904	1904	1904	0
496	20231218	111400	210972175	1904	1904	1904	1904	0
497	20231218	111300	210972175	1904	1904	1904	1904	0
498	20231218	111200	210972175	1904	1905	1905	1904	27
499	20231218	111100	210920755	1905	1905	1905	1905	0
500	20231218	111000	210920755	1905	1905	1905	1905	0
501	20231218	110900	210920755	1905	1905	1910	1904	86
502	20231218	110800	210756632	1903	1903	1903	1903	0
503	20231218	110700	210756632	1903	1903	1903	1903	0
504	20231218	110600	210756632	1903	1903	1903	1903	0
505	20231218	110500	210756632	1903	1903	1903	1903	0
506	20231218	110400	210756632	1903	1910	1910	1902	2063
507	20231218	110300	206829607	1903	1910	1910	1903	747
508	20231218	110200	205403976	1903	1903	1903	1903	0
509	20231218	110100	205403976	1903	1903	1903	1903	0
510	20231218	110000	205403976	1903	1903	1903	1903	23
511	20231218	105900	205360207	1902	1903	1903	1902	391
512	20231218	105800	204616212	1902	1906	1906	1902	1276
513	20231218	105700	202185176	1902	1903	1903	1902	1960
514	20231218	105600	198455393	1903	1906	1906	1903	5033
515	20231218	105500	188870283	1906	1907	1907	1906	12
516	20231218	105400	188847400	1907	1915	1915	1907	4
517	20231218	105300	188839748	1915	1915	1915	1915	0
518	20231218	105200	188839748	1915	1915	1915	1915	0
519	20231218	105100	188839748	1915	1906	1915	1906	1378
520	20231218	105000	186213262	1906	1915	1915	1906	390
521	20231218	104900	185469586	1916	1916	1916	1916	2
522	20231218	104800	185465754	1916	1916	1916	1916	1
523	20231218	104700	185463838	1907	1907	1907	1907	0
524	20231218	104600	185463838	1907	1920	1920	1907	1723
525	20231218	104500	182159980	1920	1913	1920	1905	938
526	20231218	104400	180365566	1913	1909	1913	1905	6593
527	20231218	104300	167781967	1909	1909	1909	1906	7
528	20231218	104200	167768607	1906	1906	1906	1906	54
529	20231218	104100	167665683	1905	1906	1906	1903	1125
530	20231218	104000	165521775	1903	1903	1903	1903	1181
531	20231218	103900	163274332	1903	1903	1904	1903	74
532	20231218	103800	163133489	1903	1903	1903	1903	0
533	20231218	103700	163133489	1903	1904	1904	1903	89
534	20231218	103600	162964041	1903	1906	1906	1903	6
535	20231218	103500	162952608	1906	1903	1906	1903	51
536	20231218	103400	162855447	1903	1903	1903	1903	0
537	20231218	103300	162855447	1903	1903	1903	1903	0
538	20231218	103200	162855447	1903	1904	1904	1903	19
539	20231218	103100	162819273	1903	1903	1903	1903	0
540	20231218	103000	162819273	1903	1904	1904	1903	33
541	20231218	102900	162756444	1902	1902	1902	1902	0
542	20231218	102800	162756444	1902	1903	1903	1902	665
543	20231218	102700	161491140	1903	1903	1903	1903	0
544	20231218	102600	161491140	1903	1903	1903	1903	0
545	20231218	102500	161491140	1903	1903	1903	1903	124
546	20231218	102400	161255168	1902	1903	1903	1902	431
547	20231218	102300	160435018	1903	1903	1903	1903	0
548	20231218	102200	160435018	1903	1904	1904	1903	22
549	20231218	102100	160393132	1903	1906	1906	1903	23
550	20231218	102000	160349303	1906	1906	1906	1906	4
551	20231218	101900	160341679	1902	1902	1902	1902	0
552	20231218	101800	160341679	1902	1902	1902	1902	11
553	20231218	101700	160320757	1902	1902	1902	1902	0
554	20231218	101600	160320757	1902	1905	1905	1902	15
555	20231218	101500	160292218	1906	1906	1906	1906	1
556	20231218	101400	160290312	1906	1906	1906	1906	0
557	20231218	101300	160290312	1906	1906	1906	1906	5
558	20231218	101200	160280782	1901	1901	1901	1901	1
559	20231218	101100	160278881	1901	1906	1906	1901	5270
560	20231218	101000	150244794	1906	1906	1906	1906	0
561	20231218	100900	150244794	1906	1909	1909	1906	1023
562	20231218	100800	148293086	1909	1911	1911	1909	22137
563	20231218	100700	106005761	1911	1911	1911	1911	0
564	20231218	100600	106005761	1911	1912	1912	1911	1979
565	20231218	100500	102222052	1912	1913	1913	1912	98
566	20231218	100400	102034588	1913	1913	1913	1913	0
567	20231218	100300	102034588	1913	1913	1913	1913	0
568	20231218	100200	102034588	1913	1913	1913	1913	1
569	20231218	100100	102032675	1913	1916	1916	1913	1356
570	20231218	100000	99434766	1916	1917	1917	1916	55
571	20231218	095900	99329336	1916	1916	1916	1916	0
572	20231218	095800	99329336	1916	1916	1916	1916	0
573	20231218	095700	99329336	1916	1916	1916	1916	0
574	20231218	095600	99329336	1916	1916	1916	1916	0
575	20231218	095500	99329336	1916	1916	1924	1916	139
576	20231218	095400	99063004	1916	1916	1916	1916	0
577	20231218	095300	99063004	1916	1916	1916	1916	2375
578	20231218	095200	94512504	1914	1916	1916	1914	995
579	20231218	095100	92606348	1916	1923	1923	1914	8
580	20231218	095000	92590987	1923	1923	1923	1923	1
581	20231218	094900	92589064	1924	1924	1924	1924	1
582	20231218	094800	92587140	1914	1914	1914	1914	1
583	20231218	094700	92585226	1912	1912	1912	1912	21
584	20231218	094600	92545074	1912	1912	1912	1912	0
585	20231218	094500	92545074	1912	1912	1912	1912	0
586	20231218	094400	92545074	1912	1924	1924	1912	14
587	20231218	094300	92518162	1924	1924	1924	1912	10
588	20231218	094200	92498934	1924	1924	1924	1912	26
589	20231218	094100	92448934	1912	1924	1924	1912	200
590	20231218	094000	92064374	1912	1925	1925	1912	304
591	20231218	093900	91479447	1925	1924	1925	1924	22
592	20231218	093800	91437118	1910	1910	1910	1910	0
593	20231218	093700	91437118	1910	1910	1910	1910	0
594	20231218	093600	91437118	1910	1912	1912	1910	2921
595	20231218	093500	85857969	1910	1910	1910	1910	11
596	20231218	093400	85836959	1910	1910	1910	1910	0
597	20231218	093300	85836959	1910	1910	1910	1910	11
598	20231218	093200	85815949	1910	1910	1910	1910	278
599	20231218	093100	85284969	1922	1910	1922	1910	12
600	20231218	093000	85261995	1910	1919	1922	1910	778
601	20231218	092900	83768515	1910	1910	1910	1910	8249
602	20231218	092800	68012925	1910	1921	1921	1910	5556
603	20231218	092700	57389862	1922	1920	1922	1912	4205
604	20231218	092600	49313496	1915	1913	1916	1913	159
605	20231218	092500	49008997	1912	1913	1913	1912	63
606	20231218	092400	48888484	1913	1918	1920	1913	10
607	20231218	092300	48869318	1913	1913	1913	1913	0
608	20231218	092200	48869318	1913	1913	1913	1913	0
609	20231218	092100	48869318	1913	1913	1913	1913	11
610	20231218	092000	48848275	1912	1912	1912	1912	0
611	20231218	091900	48848275	1912	1921	1921	1912	6
612	20231218	091800	48836758	1921	1920	1921	1911	18
613	20231218	091700	48802202	1921	1913	1921	1910	3194
614	20231218	091600	42694223	1913	1922	1922	1913	56
615	20231218	091500	42586645	1927	1927	1927	1927	0
616	20231218	091400	42586645	1927	1921	1927	1911	4076
617	20231218	091300	34767642	1921	1925	1925	1921	123
618	20231218	091200	34531027	1926	1925	1926	1925	110
619	20231218	091100	34319272	1921	1926	1926	1921	348
620	20231218	091000	33649458	1926	1925	1926	1925	202
621	20231218	090900	33260407	1925	1925	1925	1925	1176
622	20231218	090800	30996607	1925	1925	1925	1925	11
623	20231218	090700	30975432	1925	1925	1925	1925	1
624	20231218	090600	30973507	1920	1926	1929	1920	234
625	20231218	090500	30523359	1929	1925	1929	1925	106
626	20231218	090400	30318909	1930	1924	1930	1924	1510
627	20231218	090300	27413369	1931	1921	1931	1920	1637
628	20231218	090200	24265717	1924	1920	1924	1914	566
629	20231218	090100	23180305	1913	1913	1914	1913	3339
630	20231218	090000	16792630	1913	1909	1913	1909	8796