KissMeData/048550/min/candle-20231226.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231226	192700	482181218	1886	1886	1886	1886	1306
3	20231226	192600	482181218	1886	1886	1886	1886	0
4	20231226	192500	482181218	1886	1886	1886	1886	0
5	20231226	192400	482181218	1886	1886	1886	1886	0
6	20231226	192300	482181218	1886	1886	1886	1886	0
7	20231226	192200	482181218	1886	1886	1886	1886	0
8	20231226	192100	482181218	1886	1886	1886	1886	0
9	20231226	192000	482181218	1886	1886	1886	1886	0
10	20231226	191900	482181218	1886	1886	1886	1886	0
11	20231226	191800	482181218	1886	1886	1886	1886	0
12	20231226	191700	482181218	1886	1886	1886	1886	0
13	20231226	191600	482181218	1886	1886	1886	1886	0
14	20231226	191500	482181218	1886	1886	1886	1886	0
15	20231226	191400	482181218	1886	1886	1886	1886	0
16	20231226	191300	482181218	1886	1886	1886	1886	0
17	20231226	191200	482181218	1886	1886	1886	1886	0
18	20231226	191100	482181218	1886	1886	1886	1886	0
19	20231226	191000	482181218	1886	1886	1886	1886	0
20	20231226	190900	482181218	1886	1886	1886	1886	0
21	20231226	190800	482181218	1886	1886	1886	1886	0
22	20231226	190700	482181218	1886	1886	1886	1886	0
23	20231226	190600	482181218	1886	1886	1886	1886	0
24	20231226	190500	482181218	1886	1886	1886	1886	0
25	20231226	190400	482181218	1886	1886	1886	1886	0
26	20231226	190300	482181218	1886	1886	1886	1886	0
27	20231226	190200	482181218	1886	1886	1886	1886	0
28	20231226	190100	482181218	1886	1886	1886	1886	0
29	20231226	190000	482181218	1886	1886	1886	1886	0
30	20231226	185900	482181218	1886	1886	1886	1886	0
31	20231226	185800	482181218	1886	1886	1886	1886	0
32	20231226	185700	482181218	1886	1886	1886	1886	1306
33	20231226	185600	482181218	1886	1886	1886	1886	0
34	20231226	185500	482181218	1886	1886	1886	1886	0
35	20231226	185400	482181218	1886	1886	1886	1886	0
36	20231226	185300	482181218	1886	1886	1886	1886	0
37	20231226	185200	482181218	1886	1886	1886	1886	0
38	20231226	185100	482181218	1886	1886	1886	1886	0
39	20231226	185000	482181218	1886	1886	1886	1886	0
40	20231226	184900	482181218	1886	1886	1886	1886	0
41	20231226	184800	482181218	1886	1886	1886	1886	0
42	20231226	184700	482181218	1886	1886	1886	1886	0
43	20231226	184600	482181218	1886	1886	1886	1886	0
44	20231226	184500	482181218	1886	1886	1886	1886	0
45	20231226	184400	482181218	1886	1886	1886	1886	0
46	20231226	184300	482181218	1886	1886	1886	1886	0
47	20231226	184200	482181218	1886	1886	1886	1886	0
48	20231226	184100	482181218	1886	1886	1886	1886	0
49	20231226	184000	482181218	1886	1886	1886	1886	0
50	20231226	183900	482181218	1886	1886	1886	1886	0
51	20231226	183800	482181218	1886	1886	1886	1886	0
52	20231226	183700	482181218	1886	1886	1886	1886	0
53	20231226	183600	482181218	1886	1886	1886	1886	0
54	20231226	183500	482181218	1886	1886	1886	1886	0
55	20231226	183400	482181218	1886	1886	1886	1886	0
56	20231226	183300	482181218	1886	1886	1886	1886	0
57	20231226	183200	482181218	1886	1886	1886	1886	0
58	20231226	183100	482181218	1886	1886	1886	1886	0
59	20231226	183000	482181218	1886	1886	1886	1886	0
60	20231226	182900	482181218	1886	1886	1886	1886	0
61	20231226	182800	482181218	1886	1886	1886	1886	0
62	20231226	182700	482181218	1886	1886	1886	1886	1306
63	20231226	182600	482181218	1886	1886	1886	1886	0
64	20231226	182500	482181218	1886	1886	1886	1886	0
65	20231226	182400	482181218	1886	1886	1886	1886	0
66	20231226	182300	482181218	1886	1886	1886	1886	0
67	20231226	182200	482181218	1886	1886	1886	1886	0
68	20231226	182100	482181218	1886	1886	1886	1886	0
69	20231226	182000	482181218	1886	1886	1886	1886	0
70	20231226	181900	482181218	1886	1886	1886	1886	0
71	20231226	181800	482181218	1886	1886	1886	1886	0
72	20231226	181700	482181218	1886	1886	1886	1886	0
73	20231226	181600	482181218	1886	1886	1886	1886	0
74	20231226	181500	482181218	1886	1886	1886	1886	0
75	20231226	181400	482181218	1886	1886	1886	1886	0
76	20231226	181300	482181218	1886	1886	1886	1886	0
77	20231226	181200	482181218	1886	1886	1886	1886	0
78	20231226	181100	482181218	1886	1886	1886	1886	0
79	20231226	181000	482181218	1886	1886	1886	1886	0
80	20231226	180900	482181218	1886	1886	1886	1886	0
81	20231226	180800	482181218	1886	1886	1886	1886	0
82	20231226	180700	482181218	1886	1886	1886	1886	0
83	20231226	180600	482181218	1886	1886	1886	1886	0
84	20231226	180500	482181218	1886	1886	1886	1886	0
85	20231226	180400	482181218	1886	1886	1886	1886	0
86	20231226	180300	482181218	1886	1886	1886	1886	0
87	20231226	180200	482181218	1886	1886	1886	1886	0
88	20231226	180100	482181218	1886	1886	1886	1886	0
89	20231226	180000	482181218	1886	1886	1886	1886	0
90	20231226	175900	482181218	1886	1886	1886	1886	0
91	20231226	175800	482181218	1886	1886	1886	1886	0
92	20231226	175700	482181218	1886	1886	1886	1886	1306
93	20231226	175600	482181218	1886	1886	1886	1886	0
94	20231226	175500	482181218	1886	1886	1886	1886	0
95	20231226	175400	482181218	1886	1886	1886	1886	0
96	20231226	175300	482181218	1886	1886	1886	1886	0
97	20231226	175200	482181218	1886	1886	1886	1886	0
98	20231226	175100	482181218	1886	1886	1886	1886	0
99	20231226	175000	482181218	1886	1886	1886	1886	0
100	20231226	174900	482181218	1886	1886	1886	1886	0
101	20231226	174800	482181218	1886	1886	1886	1886	0
102	20231226	174700	482181218	1886	1886	1886	1886	0
103	20231226	174600	482181218	1886	1886	1886	1886	0
104	20231226	174500	482181218	1886	1886	1886	1886	0
105	20231226	174400	482181218	1886	1886	1886	1886	0
106	20231226	174300	482181218	1886	1886	1886	1886	0
107	20231226	174200	482181218	1886	1886	1886	1886	0
108	20231226	174100	482181218	1886	1886	1886	1886	0
109	20231226	174000	482181218	1886	1886	1886	1886	0
110	20231226	173900	482181218	1886	1886	1886	1886	0
111	20231226	173800	482181218	1886	1886	1886	1886	0
112	20231226	173700	482181218	1886	1886	1886	1886	0
113	20231226	173600	482181218	1886	1886	1886	1886	0
114	20231226	173500	482181218	1886	1886	1886	1886	0
115	20231226	173400	482181218	1886	1886	1886	1886	0
116	20231226	173300	482181218	1886	1886	1886	1886	0
117	20231226	173200	482181218	1886	1886	1886	1886	0
118	20231226	173100	482181218	1886	1886	1886	1886	0
119	20231226	173000	482181218	1886	1886	1886	1886	0
120	20231226	172900	482181218	1886	1886	1886	1886	0
121	20231226	172800	482181218	1886	1886	1886	1886	0
122	20231226	172700	482181218	1886	1886	1886	1886	1306
123	20231226	172600	482181218	1886	1886	1886	1886	0
124	20231226	172500	482181218	1886	1886	1886	1886	0
125	20231226	172400	482181218	1886	1886	1886	1886	0
126	20231226	172300	482181218	1886	1886	1886	1886	0
127	20231226	172200	482181218	1886	1886	1886	1886	0
128	20231226	172100	482181218	1886	1886	1886	1886	0
129	20231226	172000	482181218	1886	1886	1886	1886	0
130	20231226	171900	482181218	1886	1886	1886	1886	0
131	20231226	171800	482181218	1886	1886	1886	1886	0
132	20231226	171700	482181218	1886	1886	1886	1886	0
133	20231226	171600	482181218	1886	1886	1886	1886	0
134	20231226	171500	482181218	1886	1886	1886	1886	0
135	20231226	171400	482181218	1886	1886	1886	1886	0
136	20231226	171300	482181218	1886	1886	1886	1886	0
137	20231226	171200	482181218	1886	1886	1886	1886	0
138	20231226	171100	482181218	1886	1886	1886	1886	0
139	20231226	171000	482181218	1886	1886	1886	1886	0
140	20231226	170900	482181218	1886	1886	1886	1886	0
141	20231226	170800	482181218	1886	1886	1886	1886	0
142	20231226	170700	482181218	1886	1886	1886	1886	0
143	20231226	170600	482181218	1886	1886	1886	1886	0
144	20231226	170500	482181218	1886	1886	1886	1886	0
145	20231226	170400	482181218	1886	1886	1886	1886	0
146	20231226	170300	482181218	1886	1886	1886	1886	0
147	20231226	170200	482181218	1886	1886	1886	1886	0
148	20231226	170100	482181218	1886	1886	1886	1886	0
149	20231226	170000	482181218	1886	1886	1886	1886	0
150	20231226	165900	482181218	1886	1886	1886	1886	0
151	20231226	165800	482181218	1886	1886	1886	1886	0
152	20231226	165700	482181218	1886	1886	1886	1886	1306
153	20231226	165600	482181218	1886	1886	1886	1886	0
154	20231226	165500	482181218	1886	1886	1886	1886	0
155	20231226	165400	482181218	1886	1886	1886	1886	0
156	20231226	165300	482181218	1886	1886	1886	1886	0
157	20231226	165200	482181218	1886	1886	1886	1886	0
158	20231226	165100	482181218	1886	1886	1886	1886	0
159	20231226	165000	482181218	1886	1886	1886	1886	0
160	20231226	164900	482181218	1886	1886	1886	1886	0
161	20231226	164800	482181218	1886	1886	1886	1886	0
162	20231226	164700	482181218	1886	1886	1886	1886	0
163	20231226	164600	482181218	1886	1886	1886	1886	0
164	20231226	164500	482181218	1886	1886	1886	1886	0
165	20231226	164400	482181218	1886	1886	1886	1886	0
166	20231226	164300	482181218	1886	1886	1886	1886	0
167	20231226	164200	482181218	1886	1886	1886	1886	0
168	20231226	164100	482181218	1886	1886	1886	1886	0
169	20231226	164000	482181218	1886	1886	1886	1886	0
170	20231226	163900	482181218	1886	1886	1886	1886	0
171	20231226	163800	482181218	1886	1886	1886	1886	0
172	20231226	163700	482181218	1886	1886	1886	1886	0
173	20231226	163600	482181218	1886	1886	1886	1886	0
174	20231226	163500	482181218	1886	1886	1886	1886	0
175	20231226	163400	482181218	1886	1886	1886	1886	0
176	20231226	163300	482181218	1886	1886	1886	1886	0
177	20231226	163200	482181218	1886	1886	1886	1886	0
178	20231226	163100	482181218	1886	1886	1886	1886	0
179	20231226	163000	482181218	1886	1886	1886	1886	0
180	20231226	162900	482181218	1886	1886	1886	1886	0
181	20231226	162800	482181218	1886	1886	1886	1886	0
182	20231226	162700	482181218	1886	1886	1886	1886	1306
183	20231226	162600	482181218	1886	1886	1886	1886	0
184	20231226	162500	482181218	1886	1886	1886	1886	0
185	20231226	162400	482181218	1886	1886	1886	1886	0
186	20231226	162300	482181218	1886	1886	1886	1886	0
187	20231226	162200	482181218	1886	1886	1886	1886	0
188	20231226	162100	482181218	1886	1886	1886	1886	0
189	20231226	162000	482181218	1886	1886	1886	1886	0
190	20231226	161900	482181218	1886	1886	1886	1886	0
191	20231226	161800	482181218	1886	1886	1886	1886	0
192	20231226	161700	482181218	1886	1886	1886	1886	0
193	20231226	161600	482181218	1886	1886	1886	1886	0
194	20231226	161500	482181218	1886	1886	1886	1886	0
195	20231226	161400	482181218	1886	1886	1886	1886	0
196	20231226	161300	482181218	1886	1886	1886	1886	0
197	20231226	161200	482181218	1886	1886	1886	1886	0
198	20231226	161100	482181218	1886	1886	1886	1886	0
199	20231226	161000	482181218	1886	1886	1886	1886	0
200	20231226	160900	482181218	1886	1886	1886	1886	0
201	20231226	160800	482181218	1886	1886	1886	1886	0
202	20231226	160700	482181218	1886	1886	1886	1886	0
203	20231226	160600	482181218	1886	1886	1886	1886	0
204	20231226	160500	482181218	1886	1886	1886	1886	0
205	20231226	160400	482181218	1886	1886	1886	1886	0
206	20231226	160300	482181218	1886	1886	1886	1886	0
207	20231226	160200	482181218	1886	1886	1886	1886	0
208	20231226	160100	482181218	1886	1886	1886	1886	0
209	20231226	160000	482181218	1886	1886	1886	1886	0
210	20231226	155900	482181218	1886	1886	1886	1886	0
211	20231226	155800	482181218	1886	1886	1886	1886	0
212	20231226	155700	482181218	1886	1886	1886	1886	1306
213	20231226	155600	482181218	1886	1886	1886	1886	0
214	20231226	155500	482181218	1886	1886	1886	1886	0
215	20231226	155400	482181218	1886	1886	1886	1886	0
216	20231226	155300	482181218	1886	1886	1886	1886	0
217	20231226	155200	482181218	1886	1886	1886	1886	0
218	20231226	155100	482181218	1886	1886	1886	1886	0
219	20231226	155000	482181218	1886	1886	1886	1886	0
220	20231226	154900	482181218	1886	1886	1886	1886	0
221	20231226	154800	482181218	1886	1886	1886	1886	0
222	20231226	154700	482181218	1886	1886	1886	1886	0
223	20231226	154600	482181218	1886	1886	1886	1886	0
224	20231226	154500	482181218	1886	1886	1886	1886	0
225	20231226	154400	482181218	1886	1886	1886	1886	0
226	20231226	154300	482181218	1886	1886	1886	1886	0
227	20231226	154200	482181218	1886	1886	1886	1886	0
228	20231226	154100	482181218	1886	1886	1886	1886	0
229	20231226	154000	482181218	1886	1886	1886	1886	0
230	20231226	153900	482181218	1886	1886	1886	1886	0
231	20231226	153800	482181218	1886	1886	1886	1886	0
232	20231226	153700	482181218	1886	1886	1886	1886	0
233	20231226	153600	482181218	1886	1886	1886	1886	0
234	20231226	153500	482181218	1886	1886	1886	1886	0
235	20231226	153400	482181218	1886	1886	1886	1886	0
236	20231226	153300	482181218	1886	1886	1886	1886	0
237	20231226	153200	482181218	1886	1886	1886	1886	0
238	20231226	153100	482181218	1886	1886	1886	1886	0
239	20231226	153000	482181218	1886	1886	1886	1886	1306
240	20231226	152900	479718102	1886	1886	1886	1886	0
241	20231226	152800	479718102	1886	1886	1886	1886	0
242	20231226	152700	479718102	1886	1886	1886	1886	0
243	20231226	152600	479718102	1886	1886	1886	1886	0
244	20231226	152500	479718102	1886	1886	1886	1886	0
245	20231226	152400	479718102	1886	1886	1886	1886	0
246	20231226	152300	479718102	1886	1886	1886	1886	0
247	20231226	152200	479718102	1886	1886	1886	1886	0
248	20231226	152100	479718102	1886	1886	1886	1886	0
249	20231226	152000	479718102	1886	1886	1886	1886	0
250	20231226	151900	479718102	1886	1895	1895	1885	228
251	20231226	151800	479288026	1895	1896	1896	1895	32
252	20231226	151700	479227362	1896	1897	1897	1896	34
253	20231226	151600	479162882	1897	1898	1898	1886	125
254	20231226	151500	478926840	1898	1888	1898	1888	1808
255	20231226	151400	475505603	1886	1886	1886	1886	100
256	20231226	151300	475317003	1886	1886	1886	1886	5900
257	20231226	151200	464189603	1886	1888	1888	1886	104
258	20231226	151100	463993419	1887	1888	1888	1887	2518
259	20231226	151000	459239703	1886	1886	1886	1886	0
260	20231226	150900	459239703	1886	1887	1888	1886	3070
261	20231226	150800	453445838	1887	1887	1887	1887	1069
262	20231226	150700	451428635	1887	1888	1888	1887	55
263	20231226	150600	451324825	1888	1888	1888	1888	32
264	20231226	150500	451264409	1888	1888	1888	1888	46
265	20231226	150400	451177561	1888	1888	1888	1888	142
266	20231226	150300	450909465	1888	1889	1889	1888	470
267	20231226	150200	450021929	1889	1890	1890	1889	48
268	20231226	150100	449931226	1890	1890	1890	1890	40
269	20231226	150000	449855626	1890	1890	1890	1890	86
270	20231226	145900	449693086	1890	1890	1890	1890	30
271	20231226	145800	449636386	1888	1888	1888	1888	0
272	20231226	145700	449636386	1888	1888	1888	1888	0
273	20231226	145600	449636386	1888	1888	1888	1888	0
274	20231226	145500	449636386	1888	1894	1894	1888	1839
275	20231226	145400	446160930	1894	1895	1895	1894	31
276	20231226	145300	446102198	1895	1895	1895	1895	37
277	20231226	145200	446032083	1895	1896	1896	1895	54
278	20231226	145100	445929744	1896	1895	1896	1895	176
279	20231226	145000	445596193	1895	1896	1896	1895	139
280	20231226	144900	445332769	1896	1896	1896	1896	1445
281	20231226	144800	442593049	1897	1896	1897	1896	150
282	20231226	144700	442308599	1896	1896	1896	1896	0
283	20231226	144600	442308599	1896	1896	1896	1896	0
284	20231226	144500	442308599	1896	1896	1896	1896	0
285	20231226	144400	442308599	1896	1896	1896	1896	0
286	20231226	144300	442308599	1896	1896	1896	1896	0
287	20231226	144200	442308599	1896	1897	1897	1896	300
288	20231226	144100	441739789	1899	1900	1900	1899	36
289	20231226	144000	441671407	1900	1898	1900	1898	386
290	20231226	143900	440938235	1898	1899	1900	1898	1560
291	20231226	143800	437974925	1900	1900	1900	1900	36
292	20231226	143700	437906525	1900	1900	1901	1900	2551
293	20231226	143600	433059615	1900	1895	1900	1895	913
294	20231226	143500	431326220	1895	1895	1895	1895	0
295	20231226	143400	431326220	1895	1895	1895	1895	70
296	20231226	143300	431193570	1895	1895	1895	1895	40
297	20231226	143200	431117770	1895	1893	1895	1893	1078
298	20231226	143100	429076222	1893	1893	1893	1893	25
299	20231226	143000	429028897	1892	1892	1892	1892	77
300	20231226	142900	428883213	1892	1892	1892	1892	0
301	20231226	142800	428883213	1892	1894	1894	1892	1893
302	20231226	142700	425300315	1895	1895	1895	1895	36
303	20231226	142600	425232095	1895	1895	1895	1895	0
304	20231226	142500	425232095	1895	1895	1895	1895	30
305	20231226	142400	425175245	1895	1895	1895	1895	50
306	20231226	142300	425080495	1895	1895	1895	1895	179
307	20231226	142200	424741290	1894	1894	1894	1894	0
308	20231226	142100	424741290	1894	1894	1894	1894	0
309	20231226	142000	424741290	1894	1894	1894	1894	210
310	20231226	141900	424343550	1894	1894	1894	1894	2
311	20231226	141800	424339762	1895	1895	1895	1895	0
312	20231226	141700	424339762	1895	1895	1895	1895	579
313	20231226	141600	423242557	1895	1895	1895	1895	0
314	20231226	141500	423242557	1895	1895	1895	1895	7
315	20231226	141400	423229292	1895	1895	1895	1895	0
316	20231226	141300	423229292	1895	1895	1895	1895	4
317	20231226	141200	423221712	1895	1895	1895	1895	1
318	20231226	141100	423219817	1891	1891	1891	1891	100
319	20231226	141000	423030717	1891	1891	1891	1891	0
320	20231226	140900	423030717	1891	1891	1891	1891	0
321	20231226	140800	423030717	1891	1891	1891	1891	0
322	20231226	140700	423030717	1891	1891	1891	1891	0
323	20231226	140600	423030717	1891	1891	1891	1891	10
324	20231226	140500	423011807	1891	1891	1891	1891	0
325	20231226	140400	423011807	1891	1891	1891	1891	0
326	20231226	140300	423011807	1891	1891	1891	1891	0
327	20231226	140200	423011807	1891	1892	1892	1891	1086
328	20231226	140100	420958180	1894	1894	1894	1894	0
329	20231226	140000	420958180	1894	1894	1894	1894	2243
330	20231226	135900	416709938	1894	1894	1894	1894	0
331	20231226	135800	416709938	1894	1894	1894	1894	263
332	20231226	135700	416211816	1897	1897	1897	1897	117
333	20231226	135600	415989867	1897	1895	1897	1895	295
334	20231226	135500	415430634	1896	1896	1896	1896	0
335	20231226	135400	415430634	1896	1896	1896	1896	0
336	20231226	135300	415430634	1896	1896	1896	1896	737
337	20231226	135200	414033282	1896	1896	1896	1896	0
338	20231226	135100	414033282	1896	1896	1896	1896	1
339	20231226	135000	414031386	1894	1894	1894	1894	449
340	20231226	134900	413180980	1891	1891	1891	1891	0
341	20231226	134800	413180980	1891	1891	1891	1891	0
342	20231226	134700	413180980	1891	1891	1891	1891	0
343	20231226	134600	413180980	1891	1891	1891	1891	0
344	20231226	134500	413180980	1891	1891	1891	1891	0
345	20231226	134400	413180980	1891	1891	1891	1891	50
346	20231226	134300	413086430	1891	1891	1891	1891	0
347	20231226	134200	413086430	1891	1891	1891	1891	556
348	20231226	134100	412035034	1892	1892	1892	1892	749
349	20231226	134000	410617926	1892	1892	1892	1892	1
350	20231226	133900	410616034	1892	1892	1892	1892	5
351	20231226	133800	410606574	1892	1892	1892	1892	0
352	20231226	133700	410606574	1892	1892	1892	1892	189
353	20231226	133600	410248986	1891	1891	1891	1891	0
354	20231226	133500	410248986	1891	1891	1891	1891	100
355	20231226	133400	410059886	1891	1891	1891	1891	0
356	20231226	133300	410059886	1891	1891	1891	1891	0
357	20231226	133200	410059886	1891	1891	1891	1891	0
358	20231226	133100	410059886	1891	1891	1891	1891	382
359	20231226	133000	409337524	1891	1891	1891	1891	0
360	20231226	132900	409337524	1891	1892	1892	1891	279
361	20231226	132800	408809816	1892	1892	1892	1892	104
362	20231226	132700	408613048	1892	1892	1892	1892	1006
363	20231226	132600	406709696	1892	1892	1892	1892	104
364	20231226	132500	406512928	1892	1896	1896	1892	914
365	20231226	132400	404783588	1896	1896	1896	1896	810
366	20231226	132300	403247828	1896	1894	1896	1894	195
367	20231226	132200	402878392	1894	1894	1894	1894	2
368	20231226	132100	402874604	1892	1892	1892	1892	464
369	20231226	132000	401996716	1894	1894	1894	1894	104
370	20231226	131900	401799740	1894	1894	1894	1894	110
371	20231226	131800	401591400	1894	1894	1894	1892	129
372	20231226	131700	401347118	1894	1894	1894	1894	115
373	20231226	131600	401129308	1894	1895	1895	1894	630
374	20231226	131500	399935665	1895	1895	1895	1895	0
375	20231226	131400	399935665	1895	1895	1895	1895	0
376	20231226	131300	399935665	1895	1895	1895	1895	24
377	20231226	131200	399890185	1894	1894	1894	1894	1
378	20231226	131100	399888291	1894	1894	1894	1894	2
379	20231226	131000	399884503	1891	1891	1891	1891	0
380	20231226	130900	399884503	1891	1891	1891	1891	0
381	20231226	130800	399884503	1891	1891	1891	1891	0
382	20231226	130700	399884503	1891	1891	1892	1891	1001
383	20231226	130600	397991581	1891	1891	1891	1891	0
384	20231226	130500	397991581	1891	1891	1891	1891	0
385	20231226	130400	397991581	1891	1891	1891	1891	1274
386	20231226	130300	395582447	1891	1891	1891	1891	0
387	20231226	130200	395582447	1891	1891	1891	1891	0
388	20231226	130100	395582447	1891	1891	1891	1891	1188
389	20231226	130000	393335939	1891	1891	1891	1891	105
390	20231226	125900	393137384	1891	1891	1891	1891	105
391	20231226	125800	392938829	1891	1891	1891	1891	0
392	20231226	125700	392938829	1891	1891	1891	1891	115
393	20231226	125600	392721364	1891	1891	1891	1891	113
394	20231226	125500	392507681	1891	1891	1891	1891	105
395	20231226	125400	392309126	1891	1891	1891	1891	114
396	20231226	125300	392093552	1890	1894	1895	1890	111
397	20231226	125200	391883238	1895	1895	1895	1895	0
398	20231226	125100	391883238	1895	1895	1895	1895	105
399	20231226	125000	391684263	1895	1895	1895	1895	105
400	20231226	124900	391485288	1895	1895	1895	1895	105
401	20231226	124800	391286313	1895	1895	1895	1895	105
402	20231226	124700	391087338	1895	1895	1895	1895	105
403	20231226	124600	390888363	1895	1895	1895	1895	30
404	20231226	124500	390831513	1886	1886	1886	1886	310
405	20231226	124400	390246853	1886	1886	1886	1886	0
406	20231226	124300	390246853	1886	1887	1887	1886	108
407	20231226	124200	390043160	1886	1886	1886	1886	0
408	20231226	124100	390043160	1886	1886	1886	1886	0
409	20231226	124000	390043160	1886	1886	1886	1886	0
410	20231226	123900	390043160	1886	1886	1886	1886	0
411	20231226	123800	390043160	1886	1886	1886	1886	0
412	20231226	123700	390043160	1886	1886	1886	1886	300
413	20231226	123600	389477360	1886	1886	1886	1886	0
414	20231226	123500	389477360	1886	1886	1886	1886	0
415	20231226	123400	389477360	1886	1886	1886	1886	1
416	20231226	123300	389475474	1886	1886	1886	1886	0
417	20231226	123200	389475474	1886	1886	1886	1886	0
418	20231226	123100	389475474	1886	1887	1887	1886	10
419	20231226	123000	389456611	1885	1885	1885	1885	0
420	20231226	122900	389456611	1885	1885	1885	1885	0
421	20231226	122800	389456611	1885	1894	1894	1885	2500
422	20231226	122700	384735335	1894	1894	1894	1894	0
423	20231226	122600	384735335	1894	1894	1894	1894	11
424	20231226	122500	384714501	1894	1894	1894	1894	120
425	20231226	122400	384487221	1888	1888	1888	1888	0
426	20231226	122300	384487221	1888	1888	1888	1888	0
427	20231226	122200	384487221	1888	1888	1888	1888	0
428	20231226	122100	384487221	1888	1888	1888	1888	0
429	20231226	122000	384487221	1888	1888	1888	1888	0
430	20231226	121900	384487221	1888	1888	1888	1888	0
431	20231226	121800	384487221	1888	1888	1888	1888	0
432	20231226	121700	384487221	1888	1888	1888	1888	0
433	20231226	121600	384487221	1888	1888	1888	1888	0
434	20231226	121500	384487221	1888	1888	1888	1888	0
435	20231226	121400	384487221	1888	1888	1888	1888	0
436	20231226	121300	384487221	1888	1894	1894	1888	568
437	20231226	121200	383413852	1890	1890	1890	1890	25156
438	20231226	121100	335869012	1890	1890	1890	1890	2
439	20231226	121000	335865232	1890	1893	1893	1890	635
440	20231226	120900	334663933	1893	1893	1893	1893	94
441	20231226	120800	334485991	1893	1893	1893	1893	320
442	20231226	120700	333880231	1893	1893	1893	1893	0
443	20231226	120600	333880231	1893	1893	1893	1893	0
444	20231226	120500	333880231	1893	1895	1895	1893	644
445	20231226	120400	332660036	1895	1895	1895	1895	60
446	20231226	120300	332546336	1895	1894	1895	1894	703
447	20231226	120200	331214851	1893	1894	1894	1893	44
448	20231226	120100	331131556	1894	1894	1894	1894	400
449	20231226	120000	330373956	1894	1894	1894	1894	7
450	20231226	115900	330360698	1894	1894	1894	1894	0
451	20231226	115800	330360698	1894	1894	1894	1894	0
452	20231226	115700	330360698	1894	1894	1894	1894	25
453	20231226	115600	330313348	1894	1894	1894	1894	105
454	20231226	115500	330114478	1894	1894	1894	1894	1
455	20231226	115400	330112584	1893	1894	1894	1893	292
456	20231226	115300	329559631	1894	1894	1894	1894	39
457	20231226	115200	329485765	1895	1895	1895	1895	486
458	20231226	115100	328564795	1895	1895	1895	1895	0
459	20231226	115000	328564795	1895	1895	1895	1895	0
460	20231226	114900	328564795	1895	1895	1895	1895	33
461	20231226	114800	328502260	1895	1898	1898	1895	275
462	20231226	114700	327980864	1898	1898	1898	1898	105
463	20231226	114600	327781574	1898	1898	1898	1898	105
464	20231226	114500	327582284	1898	1898	1898	1898	105
465	20231226	114400	327382994	1898	1898	1898	1898	205
466	20231226	114300	326993904	1898	1898	1898	1898	105
467	20231226	114200	326794614	1898	1898	1898	1898	36
468	20231226	114100	326726286	1897	1897	1897	1897	4405
469	20231226	114000	318370001	1897	1897	1897	1897	105
470	20231226	113900	318170816	1898	1898	1898	1898	105
471	20231226	113800	317971526	1898	1898	1898	1898	108
472	20231226	113700	317766542	1898	1902	1902	1898	183
473	20231226	113600	317418620	1902	1901	1902	1901	85
474	20231226	113500	317256996	1901	1901	1901	1901	105
475	20231226	113400	317057391	1901	1901	1901	1901	105
476	20231226	113300	316857786	1901	1901	1901	1901	105
477	20231226	113200	316658181	1901	1901	1901	1901	105
478	20231226	113100	316458576	1901	1901	1901	1901	1032
479	20231226	113000	314496744	1901	1901	1901	1901	14
480	20231226	112900	314470130	1901	1901	1901	1901	105
481	20231226	112800	314270525	1901	1901	1901	1901	105
482	20231226	112700	314070920	1901	1892	1901	1892	839
483	20231226	112600	312476875	1892	1892	1892	1892	105
484	20231226	112500	312278215	1892	1896	1900	1892	305
485	20231226	112400	311700681	1892	1892	1892	1892	0
486	20231226	112300	311700681	1892	1892	1892	1892	5
487	20231226	112200	311691221	1893	1892	1896	1892	117
488	20231226	112100	311469739	1890	1886	1890	1886	7340
489	20231226	112000	297605159	1884	1884	1884	1884	0
490	20231226	111900	297605159	1884	1884	1884	1884	1000
491	20231226	111800	295721159	1884	1884	1884	1884	1
492	20231226	111700	295719275	1886	1886	1886	1886	105
493	20231226	111600	295521245	1886	1886	1886	1886	105
494	20231226	111500	295323215	1886	1886	1886	1886	105
495	20231226	111400	295125185	1886	1883	1886	1883	310
496	20231226	111300	294541125	1883	1883	1883	1883	0
497	20231226	111200	294541125	1883	1883	1883	1883	500
498	20231226	111100	293599625	1883	1885	1885	1883	1241
499	20231226	111000	291261523	1883	1883	1883	1883	0
500	20231226	110900	291261523	1883	1883	1883	1883	0
501	20231226	110800	291261523	1883	1883	1883	1883	0
502	20231226	110700	291261523	1883	1883	1883	1883	0
503	20231226	110600	291261523	1883	1883	1883	1883	0
504	20231226	110500	291261523	1883	1883	1883	1883	0
505	20231226	110400	291261523	1883	1883	1883	1883	0
506	20231226	110300	291261523	1883	1883	1883	1883	0
507	20231226	110200	291261523	1883	1883	1883	1883	0
508	20231226	110100	291261523	1883	1887	1887	1883	2692
509	20231226	110000	286192271	1887	1887	1887	1887	108
510	20231226	105900	285988475	1887	1887	1887	1887	105
511	20231226	105800	285790340	1887	1888	1888	1887	180
512	20231226	105700	285450552	1888	1887	1888	1887	154
513	20231226	105600	285159953	1887	1887	1887	1887	1
514	20231226	105500	285158066	1883	1885	1885	1883	1000
515	20231226	105400	283275047	1887	1887	1887	1887	362
516	20231226	105300	282591953	1887	1887	1887	1887	155
517	20231226	105200	282299468	1887	1887	1887	1887	110
518	20231226	105100	282091898	1887	1887	1887	1887	1165
519	20231226	105000	279893543	1887	1887	1887	1887	109
520	20231226	104900	279687860	1887	1887	1887	1887	0
521	20231226	104800	279687860	1887	1887	1887	1887	105
522	20231226	104700	279489725	1887	1887	1887	1887	140
523	20231226	104600	279225545	1888	1888	1888	1888	106
524	20231226	104500	279025417	1881	1881	1885	1881	3258
525	20231226	104400	272890013	1881	1881	1881	1881	252
526	20231226	104300	272416001	1883	1883	1883	1883	0
527	20231226	104200	272416001	1883	1883	1883	1883	595
528	20231226	104100	271295616	1883	1884	1885	1883	766
529	20231226	104000	269853137	1883	1883	1883	1883	131
530	20231226	103900	269606464	1885	1885	1885	1885	1
531	20231226	103800	269604579	1883	1883	1883	1883	0
532	20231226	103700	269604579	1883	1883	1883	1883	1865
533	20231226	103600	266092784	1883	1883	1883	1883	378
534	20231226	103500	265381010	1883	1883	1883	1883	105
535	20231226	103400	265183295	1883	1885	1885	1883	543
536	20231226	103300	264160719	1885	1885	1885	1885	2
537	20231226	103200	264156949	1883	1883	1883	1883	0
538	20231226	103100	264156949	1883	1883	1883	1883	0
539	20231226	103000	264156949	1883	1883	1883	1883	0
540	20231226	102900	264156949	1883	1885	1885	1883	205
541	20231226	102800	263770724	1885	1885	1885	1885	2
542	20231226	102700	263766954	1883	1883	1883	1883	0
543	20231226	102600	263766954	1883	1883	1883	1883	0
544	20231226	102500	263766954	1883	1885	1885	1883	107
545	20231226	102400	263565263	1885	1885	1885	1885	105
546	20231226	102300	263367338	1885	1885	1885	1885	215
547	20231226	102200	262962063	1885	1885	1885	1885	105
548	20231226	102100	262764138	1885	1885	1885	1885	115
549	20231226	102000	262547363	1885	1885	1885	1885	1
550	20231226	101900	262545478	1880	1885	1885	1880	120
551	20231226	101800	262319318	1885	1885	1885	1885	0
552	20231226	101700	262319318	1885	1877	1885	1877	9008
553	20231226	101600	245408192	1876	1875	1876	1875	3139
554	20231226	101500	239520852	1869	1875	1875	1869	628
555	20231226	101400	238343879	1875	1875	1875	1868	6
556	20231226	101300	238332636	1866	1874	1874	1865	16200
557	20231226	101200	208103949	1875	1875	1875	1875	105
558	20231226	101100	207907074	1875	1875	1875	1875	115
559	20231226	101000	207691449	1875	1875	1875	1869	651
560	20231226	100900	206470974	1875	1875	1875	1875	115
561	20231226	100800	206255349	1875	1875	1875	1875	1
562	20231226	100700	206253474	1875	1875	1875	1875	106
563	20231226	100600	206054724	1868	1874	1874	1868	3200
564	20231226	100500	200062396	1875	1876	1876	1875	1620
565	20231226	100400	197024791	1876	1876	1876	1876	105
566	20231226	100300	196827811	1876	1876	1876	1876	1
567	20231226	100200	196825935	1875	1875	1875	1875	55
568	20231226	100100	196722810	1876	1876	1876	1876	105
569	20231226	100000	196525830	1876	1874	1876	1874	605
570	20231226	095900	195391409	1874	1874	1874	1874	800
571	20231226	095800	193892209	1873	1873	1873	1873	442
572	20231226	095700	193064343	1873	1871	1873	1871	198
573	20231226	095600	192693883	1871	1871	1872	1866	11427
574	20231226	095500	171326919	1871	1870	1872	1870	999
575	20231226	095400	169457791	1872	1873	1873	1869	885
576	20231226	095300	167802716	1873	1872	1873	1869	1200
577	20231226	095200	165557499	1873	1873	1873	1873	106
578	20231226	095100	165358961	1873	1874	1875	1873	109
579	20231226	095000	165154696	1874	1874	1874	1874	1299
580	20231226	094900	162720370	1875	1868	1876	1868	156
581	20231226	094800	162427862	1876	1876	1876	1876	1
582	20231226	094700	162425986	1866	1866	1866	1866	729
583	20231226	094600	161065672	1877	1877	1877	1877	105
584	20231226	094500	160868587	1877	1872	1877	1865	2001
585	20231226	094400	157136661	1877	1878	1878	1865	3218
586	20231226	094300	151131940	1874	1878	1878	1868	4009
587	20231226	094200	143638849	1878	1875	1878	1875	375
588	20231226	094100	142935719	1878	1875	1878	1875	207
589	20231226	094000	142547516	1877	1876	1877	1875	298
590	20231226	093900	141988574	1877	1880	1880	1877	1519
591	20231226	093800	139135425	1887	1881	1887	1881	5
592	20231226	093700	139126014	1887	1881	1887	1881	20
593	20231226	093600	139088388	1887	1887	1887	1887	50
594	20231226	093500	138994038	1888	1888	1888	1888	0
595	20231226	093400	138994038	1888	1888	1888	1888	0
596	20231226	093300	138994038	1888	1888	1888	1880	349
597	20231226	093200	138337678	1888	1888	1888	1888	730
598	20231226	093100	136959438	1881	1881	1881	1881	320
599	20231226	093000	136357518	1881	1881	1881	1881	11
600	20231226	092900	136336827	1877	1876	1877	1876	2
601	20231226	092800	136333074	1875	1875	1875	1875	1661
602	20231226	092700	133218699	1875	1875	1875	1875	200
603	20231226	092600	132843699	1875	1875	1875	1875	0
604	20231226	092500	132843699	1875	1866	1875	1866	4994
605	20231226	092400	123511066	1866	1866	1866	1865	2341
606	20231226	092300	119143084	1865	1865	1865	1864	4078
607	20231226	092200	111539910	1865	1867	1869	1865	2327
608	20231226	092100	107196193	1868	1870	1870	1867	2832
609	20231226	092000	101904275	1875	1872	1875	1864	4478
610	20231226	091900	93536280	1875	1872	1875	1872	3898
611	20231226	091800	86239221	1872	1875	1875	1872	5378
612	20231226	091700	76162093	1881	1881	1881	1874	84
613	20231226	091600	76004151	1881	1881	1881	1881	20
614	20231226	091500	75966531	1882	1872	1882	1872	1160
615	20231226	091400	73793935	1872	1871	1872	1870	3576
616	20231226	091300	67106726	1872	1883	1883	1872	8338
617	20231226	091200	51439482	1887	1883	1887	1883	320
618	20231226	091100	50836842	1887	1883	1887	1883	451
619	20231226	091000	49986605	1883	1883	1883	1882	1470
620	20231226	090900	47219720	1887	1883	1887	1883	2075
621	20231226	090800	43312447	1883	1887	1887	1883	2064
622	20231226	090700	39423412	1889	1885	1889	1884	315
623	20231226	090600	38828572	1890	1889	1890	1889	3508
624	20231226	090500	32201952	1889	1884	1889	1882	4350
625	20231226	090400	24008164	1884	1878	1884	1876	6466
626	20231226	090300	11855776	1879	1882	1882	1879	1672
627	20231226	090200	8712047	1883	1884	1884	1883	1676
628	20231226	090100	5555019	1884	1885	1885	1884	121
629	20231226	090000	5327034	1885	1885	1889	1885	2826