KissMeData/048550/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192700	533225186	1889	1889	1889	1889	4668
3	20231222	192600	533225186	1889	1889	1889	1889	0
4	20231222	192500	533225186	1889	1889	1889	1889	0
5	20231222	192400	533225186	1889	1889	1889	1889	0
6	20231222	192300	533225186	1889	1889	1889	1889	0
7	20231222	192200	533225186	1889	1889	1889	1889	0
8	20231222	192100	533225186	1889	1889	1889	1889	0
9	20231222	192000	533225186	1889	1889	1889	1889	0
10	20231222	191900	533225186	1889	1889	1889	1889	0
11	20231222	191800	533225186	1889	1889	1889	1889	0
12	20231222	191700	533225186	1889	1889	1889	1889	0
13	20231222	191600	533225186	1889	1889	1889	1889	0
14	20231222	191500	533225186	1889	1889	1889	1889	0
15	20231222	191400	533225186	1889	1889	1889	1889	0
16	20231222	191300	533225186	1889	1889	1889	1889	0
17	20231222	191200	533225186	1889	1889	1889	1889	0
18	20231222	191100	533225186	1889	1889	1889	1889	0
19	20231222	191000	533225186	1889	1889	1889	1889	0
20	20231222	190900	533225186	1889	1889	1889	1889	0
21	20231222	190800	533225186	1889	1889	1889	1889	0
22	20231222	190700	533225186	1889	1889	1889	1889	0
23	20231222	190600	533225186	1889	1889	1889	1889	0
24	20231222	190500	533225186	1889	1889	1889	1889	0
25	20231222	190400	533225186	1889	1889	1889	1889	0
26	20231222	190300	533225186	1889	1889	1889	1889	0
27	20231222	190200	533225186	1889	1889	1889	1889	0
28	20231222	190100	533225186	1889	1889	1889	1889	0
29	20231222	190000	533225186	1889	1889	1889	1889	0
30	20231222	185900	533225186	1889	1889	1889	1889	0
31	20231222	185800	533225186	1889	1889	1889	1889	0
32	20231222	185700	533225186	1889	1889	1889	1889	4668
33	20231222	185600	533225186	1889	1889	1889	1889	0
34	20231222	185500	533225186	1889	1889	1889	1889	0
35	20231222	185400	533225186	1889	1889	1889	1889	0
36	20231222	185300	533225186	1889	1889	1889	1889	0
37	20231222	185200	533225186	1889	1889	1889	1889	0
38	20231222	185100	533225186	1889	1889	1889	1889	0
39	20231222	185000	533225186	1889	1889	1889	1889	0
40	20231222	184900	533225186	1889	1889	1889	1889	0
41	20231222	184800	533225186	1889	1889	1889	1889	0
42	20231222	184700	533225186	1889	1889	1889	1889	0
43	20231222	184600	533225186	1889	1889	1889	1889	0
44	20231222	184500	533225186	1889	1889	1889	1889	0
45	20231222	184400	533225186	1889	1889	1889	1889	0
46	20231222	184300	533225186	1889	1889	1889	1889	0
47	20231222	184200	533225186	1889	1889	1889	1889	0
48	20231222	184100	533225186	1889	1889	1889	1889	0
49	20231222	184000	533225186	1889	1889	1889	1889	0
50	20231222	183900	533225186	1889	1889	1889	1889	0
51	20231222	183800	533225186	1889	1889	1889	1889	0
52	20231222	183700	533225186	1889	1889	1889	1889	0
53	20231222	183600	533225186	1889	1889	1889	1889	0
54	20231222	183500	533225186	1889	1889	1889	1889	0
55	20231222	183400	533225186	1889	1889	1889	1889	0
56	20231222	183300	533225186	1889	1889	1889	1889	0
57	20231222	183200	533225186	1889	1889	1889	1889	0
58	20231222	183100	533225186	1889	1889	1889	1889	0
59	20231222	183000	533225186	1889	1889	1889	1889	0
60	20231222	182900	533225186	1889	1889	1889	1889	0
61	20231222	182800	533225186	1889	1889	1889	1889	0
62	20231222	182700	533225186	1889	1889	1889	1889	4668
63	20231222	182600	533225186	1889	1889	1889	1889	0
64	20231222	182500	533225186	1889	1889	1889	1889	0
65	20231222	182400	533225186	1889	1889	1889	1889	0
66	20231222	182300	533225186	1889	1889	1889	1889	0
67	20231222	182200	533225186	1889	1889	1889	1889	0
68	20231222	182100	533225186	1889	1889	1889	1889	0
69	20231222	182000	533225186	1889	1889	1889	1889	0
70	20231222	181900	533225186	1889	1889	1889	1889	0
71	20231222	181800	533225186	1889	1889	1889	1889	0
72	20231222	181700	533225186	1889	1889	1889	1889	0
73	20231222	181600	533225186	1889	1889	1889	1889	0
74	20231222	181500	533225186	1889	1889	1889	1889	0
75	20231222	181400	533225186	1889	1889	1889	1889	0
76	20231222	181300	533225186	1889	1889	1889	1889	0
77	20231222	181200	533225186	1889	1889	1889	1889	0
78	20231222	181100	533225186	1889	1889	1889	1889	0
79	20231222	181000	533225186	1889	1889	1889	1889	0
80	20231222	180900	533225186	1889	1889	1889	1889	0
81	20231222	180800	533225186	1889	1889	1889	1889	0
82	20231222	180700	533225186	1889	1889	1889	1889	0
83	20231222	180600	533225186	1889	1889	1889	1889	0
84	20231222	180500	533225186	1889	1889	1889	1889	0
85	20231222	180400	533225186	1889	1889	1889	1889	0
86	20231222	180300	533225186	1889	1889	1889	1889	0
87	20231222	180200	533225186	1889	1889	1889	1889	0
88	20231222	180100	533225186	1889	1889	1889	1889	0
89	20231222	180000	533225186	1889	1889	1889	1889	0
90	20231222	175900	533225186	1889	1889	1889	1889	0
91	20231222	175800	533225186	1889	1889	1889	1889	0
92	20231222	175700	533225186	1889	1889	1889	1889	4668
93	20231222	175600	533225186	1889	1889	1889	1889	0
94	20231222	175500	533225186	1889	1889	1889	1889	0
95	20231222	175400	533225186	1889	1889	1889	1889	0
96	20231222	175300	533225186	1889	1889	1889	1889	0
97	20231222	175200	533225186	1889	1889	1889	1889	0
98	20231222	175100	533225186	1889	1889	1889	1889	0
99	20231222	175000	533225186	1889	1889	1889	1889	0
100	20231222	174900	533225186	1889	1889	1889	1889	0
101	20231222	174800	533225186	1889	1889	1889	1889	0
102	20231222	174700	533225186	1889	1889	1889	1889	0
103	20231222	174600	533225186	1889	1889	1889	1889	0
104	20231222	174500	533225186	1889	1889	1889	1889	0
105	20231222	174400	533225186	1889	1889	1889	1889	0
106	20231222	174300	533225186	1889	1889	1889	1889	0
107	20231222	174200	533225186	1889	1889	1889	1889	0
108	20231222	174100	533225186	1889	1889	1889	1889	0
109	20231222	174000	533225186	1889	1889	1889	1889	0
110	20231222	173900	533225186	1889	1889	1889	1889	0
111	20231222	173800	533225186	1889	1889	1889	1889	0
112	20231222	173700	533225186	1889	1889	1889	1889	0
113	20231222	173600	533225186	1889	1889	1889	1889	0
114	20231222	173500	533225186	1889	1889	1889	1889	0
115	20231222	173400	533225186	1889	1889	1889	1889	0
116	20231222	173300	533225186	1889	1889	1889	1889	0
117	20231222	173200	533225186	1889	1889	1889	1889	0
118	20231222	173100	533225186	1889	1889	1889	1889	0
119	20231222	173000	533225186	1889	1889	1889	1889	0
120	20231222	172900	533225186	1889	1889	1889	1889	0
121	20231222	172800	533225186	1889	1889	1889	1889	0
122	20231222	172700	533225186	1889	1889	1889	1889	4668
123	20231222	172600	533225186	1889	1889	1889	1889	0
124	20231222	172500	533225186	1889	1889	1889	1889	0
125	20231222	172400	533225186	1889	1889	1889	1889	0
126	20231222	172300	533225186	1889	1889	1889	1889	0
127	20231222	172200	533225186	1889	1889	1889	1889	0
128	20231222	172100	533225186	1889	1889	1889	1889	0
129	20231222	172000	533225186	1889	1889	1889	1889	0
130	20231222	171900	533225186	1889	1889	1889	1889	0
131	20231222	171800	533225186	1889	1889	1889	1889	0
132	20231222	171700	533225186	1889	1889	1889	1889	0
133	20231222	171600	533225186	1889	1889	1889	1889	0
134	20231222	171500	533225186	1889	1889	1889	1889	0
135	20231222	171400	533225186	1889	1889	1889	1889	0
136	20231222	171300	533225186	1889	1889	1889	1889	0
137	20231222	171200	533225186	1889	1889	1889	1889	0
138	20231222	171100	533225186	1889	1889	1889	1889	0
139	20231222	171000	533225186	1889	1889	1889	1889	0
140	20231222	170900	533225186	1889	1889	1889	1889	0
141	20231222	170800	533225186	1889	1889	1889	1889	0
142	20231222	170700	533225186	1889	1889	1889	1889	0
143	20231222	170600	533225186	1889	1889	1889	1889	0
144	20231222	170500	533225186	1889	1889	1889	1889	0
145	20231222	170400	533225186	1889	1889	1889	1889	0
146	20231222	170300	533225186	1889	1889	1889	1889	0
147	20231222	170200	533225186	1889	1889	1889	1889	0
148	20231222	170100	533225186	1889	1889	1889	1889	0
149	20231222	170000	533225186	1889	1889	1889	1889	0
150	20231222	165900	533225186	1889	1889	1889	1889	0
151	20231222	165800	533225186	1889	1889	1889	1889	0
152	20231222	165700	533225186	1889	1889	1889	1889	4668
153	20231222	165600	533225186	1889	1889	1889	1889	0
154	20231222	165500	533225186	1889	1889	1889	1889	0
155	20231222	165400	533225186	1889	1889	1889	1889	0
156	20231222	165300	533225186	1889	1889	1889	1889	0
157	20231222	165200	533225186	1889	1889	1889	1889	0
158	20231222	165100	533225186	1889	1889	1889	1889	0
159	20231222	165000	533225186	1889	1889	1889	1889	0
160	20231222	164900	533225186	1889	1889	1889	1889	0
161	20231222	164800	533225186	1889	1889	1889	1889	0
162	20231222	164700	533225186	1889	1889	1889	1889	0
163	20231222	164600	533225186	1889	1889	1889	1889	0
164	20231222	164500	533225186	1889	1889	1889	1889	0
165	20231222	164400	533225186	1889	1889	1889	1889	0
166	20231222	164300	533225186	1889	1889	1889	1889	0
167	20231222	164200	533225186	1889	1889	1889	1889	0
168	20231222	164100	533225186	1889	1889	1889	1889	0
169	20231222	164000	533225186	1889	1889	1889	1889	0
170	20231222	163900	533225186	1889	1889	1889	1889	0
171	20231222	163800	533225186	1889	1889	1889	1889	0
172	20231222	163700	533225186	1889	1889	1889	1889	0
173	20231222	163600	533225186	1889	1889	1889	1889	0
174	20231222	163500	533225186	1889	1889	1889	1889	0
175	20231222	163400	533225186	1889	1889	1889	1889	0
176	20231222	163300	533225186	1889	1889	1889	1889	0
177	20231222	163200	533225186	1889	1889	1889	1889	0
178	20231222	163100	533225186	1889	1889	1889	1889	0
179	20231222	163000	533225186	1889	1889	1889	1889	0
180	20231222	162900	533225186	1889	1889	1889	1889	0
181	20231222	162800	533225186	1889	1889	1889	1889	0
182	20231222	162700	533225186	1889	1889	1889	1889	4668
183	20231222	162600	533225186	1889	1889	1889	1889	0
184	20231222	162500	533225186	1889	1889	1889	1889	0
185	20231222	162400	533225186	1889	1889	1889	1889	0
186	20231222	162300	533225186	1889	1889	1889	1889	0
187	20231222	162200	533225186	1889	1889	1889	1889	0
188	20231222	162100	533225186	1889	1889	1889	1889	0
189	20231222	162000	533225186	1889	1889	1889	1889	0
190	20231222	161900	533225186	1889	1889	1889	1889	0
191	20231222	161800	533225186	1889	1889	1889	1889	0
192	20231222	161700	533225186	1889	1889	1889	1889	0
193	20231222	161600	533225186	1889	1889	1889	1889	0
194	20231222	161500	533225186	1889	1889	1889	1889	0
195	20231222	161400	533225186	1889	1889	1889	1889	0
196	20231222	161300	533225186	1889	1889	1889	1889	0
197	20231222	161200	533225186	1889	1889	1889	1889	0
198	20231222	161100	533225186	1889	1889	1889	1889	0
199	20231222	161000	533225186	1889	1889	1889	1889	0
200	20231222	160900	533225186	1889	1889	1889	1889	0
201	20231222	160800	533225186	1889	1889	1889	1889	0
202	20231222	160700	533225186	1889	1889	1889	1889	0
203	20231222	160600	533225186	1889	1889	1889	1889	0
204	20231222	160500	533225186	1889	1889	1889	1889	0
205	20231222	160400	533225186	1889	1889	1889	1889	0
206	20231222	160300	533225186	1889	1889	1889	1889	0
207	20231222	160200	533225186	1889	1889	1889	1889	0
208	20231222	160100	533225186	1889	1889	1889	1889	0
209	20231222	160000	533225186	1889	1889	1889	1889	0
210	20231222	155900	533225186	1889	1889	1889	1889	0
211	20231222	155800	533225186	1889	1889	1889	1889	0
212	20231222	155700	533225186	1889	1889	1889	1889	4668
213	20231222	155600	533225186	1889	1889	1889	1889	0
214	20231222	155500	533225186	1889	1889	1889	1889	0
215	20231222	155400	533225186	1889	1889	1889	1889	0
216	20231222	155300	533225186	1889	1889	1889	1889	0
217	20231222	155200	533225186	1889	1889	1889	1889	0
218	20231222	155100	533225186	1889	1889	1889	1889	0
219	20231222	155000	533225186	1889	1889	1889	1889	0
220	20231222	154900	533225186	1889	1889	1889	1889	0
221	20231222	154800	533225186	1889	1889	1889	1889	0
222	20231222	154700	533225186	1889	1889	1889	1889	0
223	20231222	154600	533225186	1889	1889	1889	1889	0
224	20231222	154500	533225186	1889	1889	1889	1889	0
225	20231222	154400	533225186	1889	1889	1889	1889	0
226	20231222	154300	533225186	1889	1889	1889	1889	0
227	20231222	154200	533225186	1889	1889	1889	1889	0
228	20231222	154100	533225186	1889	1889	1889	1889	0
229	20231222	154000	533225186	1889	1889	1889	1889	0
230	20231222	153900	533225186	1889	1889	1889	1889	0
231	20231222	153800	533225186	1889	1889	1889	1889	0
232	20231222	153700	533225186	1889	1889	1889	1889	0
233	20231222	153600	533225186	1889	1889	1889	1889	0
234	20231222	153500	533225186	1889	1889	1889	1889	0
235	20231222	153400	533225186	1889	1889	1889	1889	0
236	20231222	153300	533225186	1889	1889	1889	1889	0
237	20231222	153200	533225186	1889	1889	1889	1889	0
238	20231222	153100	533225186	1889	1889	1889	1889	0
239	20231222	153000	533225186	1889	1889	1889	1889	4668
240	20231222	152900	524407334	1893	1893	1893	1893	0
241	20231222	152800	524407334	1893	1893	1893	1893	0
242	20231222	152700	524407334	1893	1893	1893	1893	0
243	20231222	152600	524407334	1893	1893	1893	1893	0
244	20231222	152500	524407334	1893	1893	1893	1893	0
245	20231222	152400	524407334	1893	1893	1893	1893	0
246	20231222	152300	524407334	1893	1893	1893	1893	0
247	20231222	152200	524407334	1893	1893	1893	1893	0
248	20231222	152100	524407334	1893	1893	1893	1893	0
249	20231222	152000	524407334	1893	1893	1893	1893	0
250	20231222	151900	524407334	1893	1893	1893	1893	12
251	20231222	151800	524384618	1888	1893	1893	1888	454
252	20231222	151700	523527396	1893	1895	1895	1893	2
253	20231222	151600	523523608	1888	1888	1888	1888	52
254	20231222	151500	523425432	1888	1885	1888	1885	3011
255	20231222	151400	517749687	1885	1886	1887	1885	1449
256	20231222	151300	515018292	1885	1887	1887	1885	4685
257	20231222	151200	506184194	1887	1887	1887	1886	1185
258	20231222	151100	503948130	1887	1887	1888	1885	4217
259	20231222	151000	495996875	1888	1887	1888	1886	2651
260	20231222	150900	490994657	1888	1888	1888	1888	878
261	20231222	150800	489336993	1888	1888	1888	1888	311
262	20231222	150700	488749825	1888	1888	1888	1888	1000
263	20231222	150600	486861825	1889	1890	1890	1887	11136
264	20231222	150500	465829869	1890	1891	1891	1890	17635
265	20231222	150400	432492841	1895	1892	1895	1892	2
266	20231222	150300	432489054	1891	1893	1893	1891	6069
267	20231222	150200	421006171	1893	1893	1893	1893	31
268	20231222	150100	420947488	1896	1896	1896	1896	0
269	20231222	150000	420947488	1896	1894	1896	1893	190
270	20231222	145900	420587765	1893	1896	1896	1893	14
271	20231222	145800	420561244	1896	1896	1896	1894	3
272	20231222	145700	420555558	1893	1896	1896	1893	13916
273	20231222	145600	394194255	1896	1896	1896	1896	13
274	20231222	145500	394169607	1896	1896	1896	1896	499
275	20231222	145400	393223503	1896	1896	1896	1896	0
276	20231222	145300	393223503	1896	1896	1896	1896	20
277	20231222	145200	393185583	1895	1895	1895	1895	0
278	20231222	145100	393185583	1895	1895	1895	1895	600
279	20231222	145000	392048583	1895	1898	1898	1895	745
280	20231222	144900	390636805	1895	1895	1895	1895	1000
281	20231222	144800	388741805	1895	1895	1895	1895	0
282	20231222	144700	388741805	1895	1895	1895	1895	0
283	20231222	144600	388741805	1895	1897	1897	1895	4469
284	20231222	144500	380270116	1897	1898	1898	1897	92
285	20231222	144400	380095572	1901	1901	1901	1901	1
286	20231222	144300	380093671	1896	1901	1901	1896	9
287	20231222	144200	380076567	1901	1901	1901	1901	0
288	20231222	144100	380076567	1901	1901	1901	1901	0
289	20231222	144000	380076567	1901	1901	1901	1901	0
290	20231222	143900	380076567	1901	1901	1901	1901	1
291	20231222	143800	380074666	1900	1900	1900	1900	1000
292	20231222	143700	378174666	1901	1897	1901	1897	501
293	20231222	143600	377224265	1897	1898	1898	1897	1063
294	20231222	143500	375207568	1902	1902	1902	1902	50
295	20231222	143400	375112468	1902	1902	1902	1902	0
296	20231222	143300	375112468	1902	1902	1902	1902	0
297	20231222	143200	375112468	1902	1902	1902	1902	0
298	20231222	143100	375112468	1902	1900	1902	1900	1177
299	20231222	143000	372876166	1899	1899	1899	1899	1
300	20231222	142900	372874267	1900	1900	1900	1900	0
301	20231222	142800	372874267	1900	1898	1900	1898	3
302	20231222	142700	372868571	1898	1898	1898	1898	0
303	20231222	142600	372868571	1898	1898	1898	1898	591
304	20231222	142500	371746853	1897	1897	1897	1897	200
305	20231222	142400	371367453	1898	1898	1898	1898	0
306	20231222	142300	371367453	1898	1897	1898	1897	480
307	20231222	142200	370456693	1897	1897	1897	1897	7
308	20231222	142100	370443414	1895	1896	1896	1895	1273
309	20231222	142000	368030021	1897	1896	1897	1896	6
310	20231222	141900	368018643	1897	1897	1897	1897	110
311	20231222	141800	367809973	1897	1897	1897	1897	21
312	20231222	141700	367770136	1896	1896	1896	1896	0
313	20231222	141600	367770136	1896	1896	1896	1896	1120
314	20231222	141500	365646616	1896	1896	1896	1896	0
315	20231222	141400	365646616	1896	1896	1896	1896	160
316	20231222	141300	365343256	1896	1895	1896	1895	102
317	20231222	141200	365149964	1896	1896	1896	1896	1702
318	20231222	141100	361922972	1896	1896	1896	1896	734
319	20231222	141000	360531308	1897	1898	1898	1897	807
320	20231222	140900	359000024	1898	1898	1898	1897	2255
321	20231222	140800	354721720	1898	1900	1900	1898	1313
322	20231222	140700	352229358	1900	1901	1901	1900	23
323	20231222	140600	352185636	1901	1901	1901	1901	0
324	20231222	140500	352185636	1901	1901	1901	1901	0
325	20231222	140400	352185636	1901	1901	1901	1901	0
326	20231222	140300	352185636	1901	1901	1901	1901	0
327	20231222	140200	352185636	1901	1901	1901	1901	0
328	20231222	140100	352185636	1901	1903	1903	1901	867
329	20231222	140000	350535738	1906	1905	1906	1905	381
330	20231222	135900	349809562	1906	1906	1906	1906	0
331	20231222	135800	349809562	1906	1906	1906	1906	21
332	20231222	135700	349769536	1906	1906	1906	1906	1
333	20231222	135600	349767630	1898	1905	1906	1898	2211
334	20231222	135500	345555848	1905	1905	1905	1905	29
335	20231222	135400	345500603	1897	1900	1900	1897	236
336	20231222	135300	345052522	1906	1906	1906	1906	0
337	20231222	135200	345052522	1906	1906	1906	1906	1
338	20231222	135100	345050616	1903	1903	1903	1903	10
339	20231222	135000	345031586	1906	1906	1906	1906	0
340	20231222	134900	345031586	1906	1906	1906	1906	0
341	20231222	134800	345031586	1906	1906	1906	1906	0
342	20231222	134700	345031586	1906	1906	1906	1906	1
343	20231222	134600	345029680	1900	1900	1900	1900	49
344	20231222	134500	344936580	1900	1900	1900	1900	0
345	20231222	134400	344936580	1900	1900	1900	1900	1
346	20231222	134300	344934680	1897	1897	1897	1897	0
347	20231222	134200	344934680	1897	1897	1897	1897	0
348	20231222	134100	344934680	1897	1897	1897	1897	0
349	20231222	134000	344934680	1897	1897	1897	1897	0
350	20231222	133900	344934680	1897	1900	1900	1897	6425
351	20231222	133800	332737999	1900	1900	1900	1900	0
352	20231222	133700	332737999	1900	1900	1900	1900	0
353	20231222	133600	332737999	1900	1906	1906	1900	1343
354	20231222	133500	330185441	1907	1907	1907	1907	58
355	20231222	133400	330074835	1908	1908	1908	1908	1
356	20231222	133300	330072927	1907	1904	1907	1904	5211
357	20231222	133200	320140611	1900	1900	1904	1900	10319
358	20231222	133100	300493611	1900	1900	1900	1900	382
359	20231222	133000	299767811	1900	1900	1900	1900	0
360	20231222	132900	299767811	1900	1901	1901	1900	451
361	20231222	132800	298910910	1901	1901	1901	1901	21
362	20231222	132700	298870989	1901	1900	1901	1900	1406
363	20231222	132600	296199489	1901	1903	1903	1900	737
364	20231222	132500	294799110	1903	1901	1904	1901	29
365	20231222	132400	294743963	1901	1903	1903	1900	532
366	20231222	132300	293732879	1904	1904	1904	1904	96
367	20231222	132200	293550095	1907	1907	1907	1907	1
368	20231222	132100	293548188	1907	1904	1907	1904	957
369	20231222	132000	291726057	1901	1904	1904	1901	182
370	20231222	131900	291379532	1904	1904	1904	1904	0
371	20231222	131800	291379532	1904	1904	1904	1904	0
372	20231222	131700	291379532	1904	1904	1904	1904	0
373	20231222	131600	291379532	1904	1904	1904	1904	21
374	20231222	131500	291339548	1904	1904	1904	1904	0
375	20231222	131400	291339548	1904	1900	1904	1900	4
376	20231222	131300	291331944	1900	1900	1900	1900	100
377	20231222	131200	291141944	1900	1901	1901	1900	373
378	20231222	131100	290433205	1900	1901	1901	1900	2032
379	20231222	131000	286571934	1901	1901	1901	1901	29
380	20231222	130900	286516805	1901	1901	1901	1901	171
381	20231222	130800	286191734	1901	1901	1901	1901	1
382	20231222	130700	286189833	1904	1904	1904	1904	0
383	20231222	130600	286189833	1904	1904	1904	1904	1
384	20231222	130500	286187929	1901	1901	1901	1901	0
385	20231222	130400	286187929	1901	1901	1901	1901	1000
386	20231222	130300	284286929	1901	1901	1901	1901	40
387	20231222	130200	284210889	1900	1900	1900	1900	0
388	20231222	130100	284210889	1900	1900	1900	1900	0
389	20231222	130000	284210889	1900	1900	1900	1900	1032
390	20231222	125900	282250089	1900	1900	1900	1900	660
391	20231222	125800	280996089	1900	1900	1900	1900	10
392	20231222	125700	280977089	1900	1902	1902	1900	400
393	20231222	125600	280216831	1903	1903	1903	1903	0
394	20231222	125500	280216831	1903	1903	1903	1903	20
395	20231222	125400	280178771	1902	1902	1902	1902	66
396	20231222	125300	280053239	1900	1900	1900	1900	0
397	20231222	125200	280053239	1900	1902	1902	1900	1314
398	20231222	125100	277554702	1902	1903	1903	1902	700
399	20231222	125000	276222992	1903	1903	1903	1903	525
400	20231222	124900	275223917	1903	1903	1903	1903	0
401	20231222	124800	275223917	1903	1903	1903	1903	24
402	20231222	124700	275178245	1903	1903	1903	1903	62
403	20231222	124600	275060259	1903	1903	1903	1903	0
404	20231222	124500	275060259	1903	1903	1903	1903	1
405	20231222	124400	275058356	1902	1903	1903	1902	685
406	20231222	124300	273755483	1903	1903	1903	1903	497
407	20231222	124200	272809692	1903	1903	1903	1903	0
408	20231222	124100	272809692	1903	1903	1903	1903	2
409	20231222	124000	272805886	1903	1903	1903	1903	0
410	20231222	123900	272805886	1903	1903	1903	1903	520
411	20231222	123800	271816326	1904	1904	1904	1904	0
412	20231222	123700	271816326	1904	1904	1904	1904	0
413	20231222	123600	271816326	1904	1904	1904	1904	41
414	20231222	123500	271738262	1904	1904	1904	1904	1590
415	20231222	123400	268710902	1904	1904	1904	1904	8
416	20231222	123300	268695670	1904	1904	1904	1904	2
417	20231222	123200	268691862	1904	1904	1904	1904	102
418	20231222	123100	268497654	1904	1904	1904	1904	142
419	20231222	123000	268227286	1903	1903	1903	1903	297
420	20231222	122900	267662095	1903	1903	1903	1903	23
421	20231222	122800	267618326	1904	1904	1904	1904	2
422	20231222	122700	267614518	1904	1904	1904	1904	27
423	20231222	122600	267563110	1904	1904	1904	1904	1
424	20231222	122500	267561206	1902	1904	1904	1902	346
425	20231222	122400	266903112	1901	1901	1901	1901	2
426	20231222	122300	266899310	1901	1903	1903	1901	1000
427	20231222	122200	264997284	1904	1904	1904	1904	50
428	20231222	122100	264902084	1904	1904	1904	1904	60
429	20231222	122000	264787844	1904	1904	1904	1904	1
430	20231222	121900	264785940	1904	1904	1904	1904	0
431	20231222	121800	264785940	1904	1904	1904	1904	7
432	20231222	121700	264772612	1903	1903	1903	1903	0
433	20231222	121600	264772612	1903	1903	1903	1903	917
434	20231222	121500	263027561	1903	1903	1903	1903	117
435	20231222	121400	262804910	1904	1904	1904	1904	0
436	20231222	121300	262804910	1904	1904	1904	1904	0
437	20231222	121200	262804910	1904	1904	1904	1904	0
438	20231222	121100	262804910	1904	1904	1904	1904	80
439	20231222	121000	262652590	1904	1904	1904	1904	38
440	20231222	120900	262580238	1903	1903	1903	1903	1
441	20231222	120800	262578335	1903	1904	1904	1903	4
442	20231222	120700	262570720	1904	1904	1904	1904	17
443	20231222	120600	262538352	1904	1904	1904	1904	22
444	20231222	120500	262496464	1904	1904	1904	1904	116
445	20231222	120400	262275600	1904	1904	1904	1904	1
446	20231222	120300	262273696	1905	1905	1905	1905	0
447	20231222	120200	262273696	1905	1905	1905	1905	0
448	20231222	120100	262273696	1905	1905	1905	1905	0
449	20231222	120000	262273696	1905	1905	1905	1905	5
450	20231222	115900	262264171	1905	1905	1905	1905	0
451	20231222	115800	262264171	1905	1905	1905	1905	4
452	20231222	115700	262256551	1905	1905	1905	1905	510
453	20231222	115600	261285001	1905	1905	1905	1905	100
454	20231222	115500	261094501	1905	1905	1905	1905	0
455	20231222	115400	261094501	1905	1905	1905	1905	0
456	20231222	115300	261094501	1905	1905	1905	1905	0
457	20231222	115200	261094501	1905	1905	1905	1905	0
458	20231222	115100	261094501	1905	1905	1905	1905	148
459	20231222	115000	260812561	1906	1906	1906	1906	67
460	20231222	114900	260684859	1907	1907	1907	1907	0
461	20231222	114800	260684859	1907	1907	1907	1907	10
462	20231222	114700	260665789	1906	1906	1906	1906	0
463	20231222	114600	260665789	1906	1906	1906	1906	15
464	20231222	114500	260637199	1908	1908	1908	1908	0
465	20231222	114400	260637199	1908	1908	1908	1908	7
466	20231222	114300	260623843	1908	1908	1908	1908	65
467	20231222	114200	260499823	1909	1906	1909	1906	6
468	20231222	114100	260488384	1906	1908	1908	1906	50
469	20231222	114000	260393040	1908	1908	1908	1908	0
470	20231222	113900	260393040	1908	1909	1909	1908	32
471	20231222	113800	260331983	1908	1908	1908	1908	32
472	20231222	113700	260270927	1909	1908	1909	1908	585
473	20231222	113600	259154694	1909	1909	1909	1909	59
474	20231222	113500	259042063	1909	1909	1909	1909	0
475	20231222	113400	259042063	1909	1909	1909	1909	4
476	20231222	113300	259034427	1908	1908	1908	1908	0
477	20231222	113200	259034427	1908	1908	1908	1908	33
478	20231222	113100	258971463	1909	1907	1909	1907	68
479	20231222	113000	258841746	1907	1907	1907	1907	200
480	20231222	112900	258460346	1908	1908	1908	1908	0
481	20231222	112800	258460346	1908	1908	1908	1908	10
482	20231222	112700	258441266	1908	1907	1908	1907	44
483	20231222	112600	258357348	1909	1909	1909	1909	6
484	20231222	112500	258345894	1907	1907	1907	1907	3
485	20231222	112400	258340173	1907	1907	1907	1907	267
486	20231222	112300	257831004	1909	1909	1909	1909	0
487	20231222	112200	257831004	1909	1909	1909	1909	0
488	20231222	112100	257831004	1909	1907	1909	1907	26
489	20231222	112000	257781410	1907	1907	1907	1907	1
490	20231222	111900	257779503	1908	1908	1908	1908	5179
491	20231222	111800	247897971	1907	1907	1907	1907	0
492	20231222	111700	247897971	1907	1907	1907	1907	0
493	20231222	111600	247897971	1907	1908	1908	1907	711
494	20231222	111500	246542083	1908	1908	1908	1908	0
495	20231222	111400	246542083	1908	1908	1908	1908	39
496	20231222	111300	246467671	1909	1909	1909	1909	2
497	20231222	111200	246463853	1909	1909	1909	1909	6
498	20231222	111100	246452399	1907	1907	1907	1907	0
499	20231222	111000	246452399	1907	1907	1907	1907	0
500	20231222	110900	246452399	1907	1907	1907	1907	2
501	20231222	110800	246448585	1907	1907	1907	1907	0
502	20231222	110700	246448585	1907	1907	1907	1907	0
503	20231222	110600	246448585	1907	1907	1907	1907	0
504	20231222	110500	246448585	1907	1907	1907	1907	0
505	20231222	110400	246448585	1907	1907	1907	1907	100
506	20231222	110300	246257885	1907	1907	1907	1907	102
507	20231222	110200	246063371	1909	1909	1909	1909	0
508	20231222	110100	246063371	1909	1909	1909	1909	7
509	20231222	110000	246050008	1909	1909	1909	1909	4
510	20231222	105900	246042372	1911	1910	1911	1910	9
511	20231222	105800	246025181	1910	1909	1910	1909	58
512	20231222	105700	245914403	1910	1910	1910	1910	24
513	20231222	105600	245868563	1910	1910	1910	1910	9
514	20231222	105500	245851373	1911	1911	1911	1911	34
515	20231222	105400	245786399	1911	1910	1911	1910	130
516	20231222	105300	245537972	1904	1904	1904	1904	0
517	20231222	105200	245537972	1904	1904	1904	1904	18
518	20231222	105100	245503700	1911	1901	1911	1901	522
519	20231222	105000	244511328	1911	1902	1911	1902	11868
520	20231222	104900	221863581	1902	1902	1902	1902	0
521	20231222	104800	221863581	1902	1902	1902	1902	0
522	20231222	104700	221863581	1902	1902	1902	1902	0
523	20231222	104600	221863581	1902	1902	1902	1902	11
524	20231222	104500	221842659	1902	1902	1902	1902	0
525	20231222	104400	221842659	1902	1902	1902	1902	10
526	20231222	104300	221823639	1900	1900	1900	1900	0
527	20231222	104200	221823639	1900	1900	1900	1899	380
528	20231222	104100	221101959	1900	1902	1902	1900	142
529	20231222	104000	220832066	1902	1902	1902	1902	51
530	20231222	103900	220735064	1903	1903	1903	1903	545
531	20231222	103800	219697929	1903	1903	1903	1903	0
532	20231222	103700	219697929	1903	1903	1903	1903	151
533	20231222	103600	219410576	1903	1903	1903	1903	0
534	20231222	103500	219410576	1903	1905	1905	1903	157
535	20231222	103400	219111605	1905	1905	1905	1905	1
536	20231222	103300	219109700	1905	1905	1905	1905	199
537	20231222	103200	218730605	1905	1905	1905	1905	9
538	20231222	103100	218713460	1905	1905	1905	1905	0
539	20231222	103000	218713460	1905	1905	1905	1905	5
540	20231222	102900	218703935	1905	1905	1905	1905	0
541	20231222	102800	218703935	1905	1905	1905	1905	1
542	20231222	102700	218702030	1906	1906	1906	1906	0
543	20231222	102600	218702030	1906	1906	1906	1906	3
544	20231222	102500	218696312	1906	1906	1906	1906	0
545	20231222	102400	218696312	1906	1906	1906	1906	600
546	20231222	102300	217552712	1905	1905	1905	1905	120
547	20231222	102200	217324112	1906	1906	1906	1906	0
548	20231222	102100	217324112	1906	1905	1906	1905	38
549	20231222	102000	217251721	1906	1906	1906	1906	1
550	20231222	101900	217249815	1905	1905	1905	1905	463
551	20231222	101800	216367800	1905	1905	1905	1905	0
552	20231222	101700	216367800	1905	1905	1905	1905	59
553	20231222	101600	216255405	1897	1903	1905	1897	537
554	20231222	101500	215233647	1903	1901	1903	1897	628
555	20231222	101400	214039441	1901	1901	1901	1901	0
556	20231222	101300	214039441	1901	1901	1901	1901	0
557	20231222	101200	214039441	1901	1901	1901	1901	39
558	20231222	101100	213965302	1901	1901	1901	1901	165
559	20231222	101000	213651637	1907	1907	1907	1907	0
560	20231222	100900	213651637	1907	1898	1907	1898	2896
561	20231222	100800	208149280	1899	1899	1899	1899	4
562	20231222	100700	208141684	1899	1899	1899	1899	5
563	20231222	100600	208132189	1900	1900	1900	1900	0
564	20231222	100500	208132189	1900	1900	1900	1900	1
565	20231222	100400	208130289	1894	1894	1894	1894	0
566	20231222	100300	208130289	1894	1894	1894	1894	654
567	20231222	100200	206891613	1900	1897	1900	1894	1866
568	20231222	100100	203355166	1896	1896	1896	1896	1
569	20231222	100000	203353270	1899	1899	1899	1899	526
570	20231222	095900	202354396	1900	1900	1900	1900	0
571	20231222	095800	202354396	1900	1900	1900	1900	0
572	20231222	095700	202354396	1900	1895	1900	1895	19
573	20231222	095600	202318386	1900	1896	1900	1895	2808
574	20231222	095500	196997216	1896	1899	1899	1896	5926
575	20231222	095400	185753051	1899	1899	1899	1899	1092
576	20231222	095300	183679343	1900	1900	1900	1900	0
577	20231222	095200	183679343	1900	1900	1900	1900	200
578	20231222	095100	183299343	1900	1900	1900	1900	6
579	20231222	095000	183287943	1900	1899	1900	1899	1709
580	20231222	094900	180042361	1900	1900	1900	1900	0
581	20231222	094800	180042361	1900	1900	1900	1900	452
582	20231222	094700	179183561	1901	1901	1901	1901	77
583	20231222	094600	179037184	1900	1901	1901	1900	2795
584	20231222	094500	173725904	1901	1903	1903	1901	109
585	20231222	094400	173518692	1905	1905	1905	1905	104
586	20231222	094300	173320572	1901	1906	1906	1901	50
587	20231222	094200	173225517	1907	1907	1907	1907	3
588	20231222	094100	173219796	1907	1907	1907	1907	1
589	20231222	094000	173217889	1907	1907	1907	1907	15
590	20231222	093900	173189284	1907	1907	1907	1907	9
591	20231222	093800	173172121	1907	1907	1907	1907	2
592	20231222	093700	173168307	1907	1901	1907	1899	523
593	20231222	093600	172175092	1898	1900	1900	1898	1586
594	20231222	093500	169162319	1900	1906	1906	1900	3206
595	20231222	093400	163065444	1907	1909	1909	1907	7660
596	20231222	093300	148448054	1910	1911	1911	1910	3244
597	20231222	093200	142251014	1909	1909	1909	1909	0
598	20231222	093100	142251014	1909	1913	1913	1909	10741
599	20231222	093000	121733076	1913	1914	1914	1913	1625
600	20231222	092900	118622951	1913	1913	1913	1913	0
601	20231222	092800	118622951	1913	1913	1913	1913	200
602	20231222	092700	118240351	1912	1912	1912	1912	25
603	20231222	092600	118192551	1911	1911	1911	1911	375
604	20231222	092500	117475926	1911	1912	1912	1911	548
605	20231222	092400	116428416	1911	1912	1912	1911	4008
606	20231222	092300	108767398	1918	1918	1918	1918	10
607	20231222	092200	108748218	1919	1919	1919	1919	2526
608	20231222	092100	103900824	1911	1917	1919	1911	3110
609	20231222	092000	97954520	1917	1921	1921	1917	2055
610	20231222	091900	94013313	1924	1922	1924	1922	603
611	20231222	091800	92853491	1922	1924	1924	1922	25
612	20231222	091700	92805401	1925	1917	1927	1917	16617
613	20231222	091600	60878891	1916	1909	1916	1909	5380
614	20231222	091500	50577462	1914	1910	1914	1908	7979
615	20231222	091400	35337090	1908	1911	1911	1908	1020
616	20231222	091300	33387910	1911	1910	1912	1910	865
617	20231222	091200	31734036	1908	1908	1908	1908	258
618	20231222	091100	31241772	1908	1907	1908	1907	3935
619	20231222	091000	23734792	1902	1907	1907	1902	6057
620	20231222	090900	12202433	1903	1907	1907	1903	298
621	20231222	090800	11634935	1907	1903	1907	1903	1076
622	20231222	090700	9585203	1903	1903	1903	1903	194
623	20231222	090600	9216021	1902	1901	1902	1901	381
624	20231222	090500	8491702	1908	1908	1908	1908	5
625	20231222	090400	8482162	1908	1900	1908	1898	1481
626	20231222	090300	5668593	1900	1904	1904	1900	2706
627	20231222	090200	523274	1904	1904	1904	1904	0
628	20231222	090100	523274	1904	1904	1904	1904	0
629	20231222	090000	523274	1904	1902	1904	1902	275