KissMeData/048550/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192500	400154118	1875	1875	1875	1875	5461
3	20231227	192400	400154118	1875	1875	1875	1875	0
4	20231227	192300	400154118	1875	1875	1875	1875	0
5	20231227	192200	400154118	1875	1875	1875	1875	0
6	20231227	192100	400154118	1875	1875	1875	1875	0
7	20231227	192000	400154118	1875	1875	1875	1875	0
8	20231227	191900	400154118	1875	1875	1875	1875	0
9	20231227	191800	400154118	1875	1875	1875	1875	0
10	20231227	191700	400154118	1875	1875	1875	1875	0
11	20231227	191600	400154118	1875	1875	1875	1875	0
12	20231227	191500	400154118	1875	1875	1875	1875	0
13	20231227	191400	400154118	1875	1875	1875	1875	0
14	20231227	191300	400154118	1875	1875	1875	1875	0
15	20231227	191200	400154118	1875	1875	1875	1875	0
16	20231227	191100	400154118	1875	1875	1875	1875	0
17	20231227	191000	400154118	1875	1875	1875	1875	0
18	20231227	190900	400154118	1875	1875	1875	1875	0
19	20231227	190800	400154118	1875	1875	1875	1875	0
20	20231227	190700	400154118	1875	1875	1875	1875	0
21	20231227	190600	400154118	1875	1875	1875	1875	0
22	20231227	190500	400154118	1875	1875	1875	1875	0
23	20231227	190400	400154118	1875	1875	1875	1875	0
24	20231227	190300	400154118	1875	1875	1875	1875	0
25	20231227	190200	400154118	1875	1875	1875	1875	0
26	20231227	190100	400154118	1875	1875	1875	1875	0
27	20231227	190000	400154118	1875	1875	1875	1875	0
28	20231227	185900	400154118	1875	1875	1875	1875	0
29	20231227	185800	400154118	1875	1875	1875	1875	0
30	20231227	185700	400154118	1875	1875	1875	1875	0
31	20231227	185600	400154118	1875	1875	1875	1875	0
32	20231227	185500	400154118	1875	1875	1875	1875	5461
33	20231227	185400	400154118	1875	1875	1875	1875	0
34	20231227	185300	400154118	1875	1875	1875	1875	0
35	20231227	185200	400154118	1875	1875	1875	1875	0
36	20231227	185100	400154118	1875	1875	1875	1875	0
37	20231227	185000	400154118	1875	1875	1875	1875	0
38	20231227	184900	400154118	1875	1875	1875	1875	0
39	20231227	184800	400154118	1875	1875	1875	1875	0
40	20231227	184700	400154118	1875	1875	1875	1875	0
41	20231227	184600	400154118	1875	1875	1875	1875	0
42	20231227	184500	400154118	1875	1875	1875	1875	0
43	20231227	184400	400154118	1875	1875	1875	1875	0
44	20231227	184300	400154118	1875	1875	1875	1875	0
45	20231227	184200	400154118	1875	1875	1875	1875	0
46	20231227	184100	400154118	1875	1875	1875	1875	0
47	20231227	184000	400154118	1875	1875	1875	1875	0
48	20231227	183900	400154118	1875	1875	1875	1875	0
49	20231227	183800	400154118	1875	1875	1875	1875	0
50	20231227	183700	400154118	1875	1875	1875	1875	0
51	20231227	183600	400154118	1875	1875	1875	1875	0
52	20231227	183500	400154118	1875	1875	1875	1875	0
53	20231227	183400	400154118	1875	1875	1875	1875	0
54	20231227	183300	400154118	1875	1875	1875	1875	0
55	20231227	183200	400154118	1875	1875	1875	1875	0
56	20231227	183100	400154118	1875	1875	1875	1875	0
57	20231227	183000	400154118	1875	1875	1875	1875	0
58	20231227	182900	400154118	1875	1875	1875	1875	0
59	20231227	182800	400154118	1875	1875	1875	1875	0
60	20231227	182700	400154118	1875	1875	1875	1875	0
61	20231227	182600	400154118	1875	1875	1875	1875	0
62	20231227	182500	400154118	1875	1875	1875	1875	5461
63	20231227	182400	400154118	1875	1875	1875	1875	0
64	20231227	182300	400154118	1875	1875	1875	1875	0
65	20231227	182200	400154118	1875	1875	1875	1875	0
66	20231227	182100	400154118	1875	1875	1875	1875	0
67	20231227	182000	400154118	1875	1875	1875	1875	0
68	20231227	181900	400154118	1875	1875	1875	1875	0
69	20231227	181800	400154118	1875	1875	1875	1875	0
70	20231227	181700	400154118	1875	1875	1875	1875	0
71	20231227	181600	400154118	1875	1875	1875	1875	0
72	20231227	181500	400154118	1875	1875	1875	1875	0
73	20231227	181400	400154118	1875	1875	1875	1875	0
74	20231227	181300	400154118	1875	1875	1875	1875	0
75	20231227	181200	400154118	1875	1875	1875	1875	0
76	20231227	181100	400154118	1875	1875	1875	1875	0
77	20231227	181000	400154118	1875	1875	1875	1875	0
78	20231227	180900	400154118	1875	1875	1875	1875	0
79	20231227	180800	400154118	1875	1875	1875	1875	0
80	20231227	180700	400154118	1875	1875	1875	1875	0
81	20231227	180600	400154118	1875	1875	1875	1875	0
82	20231227	180500	400154118	1875	1875	1875	1875	0
83	20231227	180400	400154118	1875	1875	1875	1875	0
84	20231227	180300	400154118	1875	1875	1875	1875	0
85	20231227	180200	400154118	1875	1875	1875	1875	0
86	20231227	180100	400154118	1875	1875	1875	1875	0
87	20231227	180000	400154118	1875	1875	1875	1875	0
88	20231227	175900	400154118	1875	1875	1875	1875	0
89	20231227	175800	400154118	1875	1875	1875	1875	0
90	20231227	175700	400154118	1875	1875	1875	1875	0
91	20231227	175600	400154118	1875	1875	1875	1875	0
92	20231227	175500	400154118	1875	1875	1875	1875	5461
93	20231227	175400	400154118	1875	1875	1875	1875	0
94	20231227	175300	400154118	1875	1875	1875	1875	0
95	20231227	175200	400154118	1875	1875	1875	1875	0
96	20231227	175100	400154118	1875	1875	1875	1875	0
97	20231227	175000	400154118	1875	1875	1875	1875	0
98	20231227	174900	400154118	1875	1875	1875	1875	0
99	20231227	174800	400154118	1875	1875	1875	1875	0
100	20231227	174700	400154118	1875	1875	1875	1875	0
101	20231227	174600	400154118	1875	1875	1875	1875	0
102	20231227	174500	400154118	1875	1875	1875	1875	0
103	20231227	174400	400154118	1875	1875	1875	1875	0
104	20231227	174300	400154118	1875	1875	1875	1875	0
105	20231227	174200	400154118	1875	1875	1875	1875	0
106	20231227	174100	400154118	1875	1875	1875	1875	0
107	20231227	174000	400154118	1875	1875	1875	1875	0
108	20231227	173900	400154118	1875	1875	1875	1875	0
109	20231227	173800	400154118	1875	1875	1875	1875	0
110	20231227	173700	400154118	1875	1875	1875	1875	0
111	20231227	173600	400154118	1875	1875	1875	1875	0
112	20231227	173500	400154118	1875	1875	1875	1875	0
113	20231227	173400	400154118	1875	1875	1875	1875	0
114	20231227	173300	400154118	1875	1875	1875	1875	0
115	20231227	173200	400154118	1875	1875	1875	1875	0
116	20231227	173100	400154118	1875	1875	1875	1875	0
117	20231227	173000	400154118	1875	1875	1875	1875	0
118	20231227	172900	400154118	1875	1875	1875	1875	0
119	20231227	172800	400154118	1875	1875	1875	1875	0
120	20231227	172700	400154118	1875	1875	1875	1875	0
121	20231227	172600	400154118	1875	1875	1875	1875	0
122	20231227	172500	400154118	1875	1875	1875	1875	5461
123	20231227	172400	400154118	1875	1875	1875	1875	0
124	20231227	172300	400154118	1875	1875	1875	1875	0
125	20231227	172200	400154118	1875	1875	1875	1875	0
126	20231227	172100	400154118	1875	1875	1875	1875	0
127	20231227	172000	400154118	1875	1875	1875	1875	0
128	20231227	171900	400154118	1875	1875	1875	1875	0
129	20231227	171800	400154118	1875	1875	1875	1875	0
130	20231227	171700	400154118	1875	1875	1875	1875	0
131	20231227	171600	400154118	1875	1875	1875	1875	0
132	20231227	171500	400154118	1875	1875	1875	1875	0
133	20231227	171400	400154118	1875	1875	1875	1875	0
134	20231227	171300	400154118	1875	1875	1875	1875	0
135	20231227	171200	400154118	1875	1875	1875	1875	0
136	20231227	171100	400154118	1875	1875	1875	1875	0
137	20231227	171000	400154118	1875	1875	1875	1875	0
138	20231227	170900	400154118	1875	1875	1875	1875	0
139	20231227	170800	400154118	1875	1875	1875	1875	0
140	20231227	170700	400154118	1875	1875	1875	1875	0
141	20231227	170600	400154118	1875	1875	1875	1875	0
142	20231227	170500	400154118	1875	1875	1875	1875	0
143	20231227	170400	400154118	1875	1875	1875	1875	0
144	20231227	170300	400154118	1875	1875	1875	1875	0
145	20231227	170200	400154118	1875	1875	1875	1875	0
146	20231227	170100	400154118	1875	1875	1875	1875	0
147	20231227	170000	400154118	1875	1875	1875	1875	0
148	20231227	165900	400154118	1875	1875	1875	1875	0
149	20231227	165800	400154118	1875	1875	1875	1875	0
150	20231227	165700	400154118	1875	1875	1875	1875	0
151	20231227	165600	400154118	1875	1875	1875	1875	0
152	20231227	165500	400154118	1875	1875	1875	1875	5461
153	20231227	165400	400154118	1875	1875	1875	1875	0
154	20231227	165300	400154118	1875	1875	1875	1875	0
155	20231227	165200	400154118	1875	1875	1875	1875	0
156	20231227	165100	400154118	1875	1875	1875	1875	0
157	20231227	165000	400154118	1875	1875	1875	1875	0
158	20231227	164900	400154118	1875	1875	1875	1875	0
159	20231227	164800	400154118	1875	1875	1875	1875	0
160	20231227	164700	400154118	1875	1875	1875	1875	0
161	20231227	164600	400154118	1875	1875	1875	1875	0
162	20231227	164500	400154118	1875	1875	1875	1875	0
163	20231227	164400	400154118	1875	1875	1875	1875	0
164	20231227	164300	400154118	1875	1875	1875	1875	0
165	20231227	164200	400154118	1875	1875	1875	1875	0
166	20231227	164100	400154118	1875	1875	1875	1875	0
167	20231227	164000	400154118	1875	1875	1875	1875	0
168	20231227	163900	400154118	1875	1875	1875	1875	0
169	20231227	163800	400154118	1875	1875	1875	1875	0
170	20231227	163700	400154118	1875	1875	1875	1875	0
171	20231227	163600	400154118	1875	1875	1875	1875	0
172	20231227	163500	400154118	1875	1875	1875	1875	0
173	20231227	163400	400154118	1875	1875	1875	1875	0
174	20231227	163300	400154118	1875	1875	1875	1875	0
175	20231227	163200	400154118	1875	1875	1875	1875	0
176	20231227	163100	400154118	1875	1875	1875	1875	0
177	20231227	163000	400154118	1875	1875	1875	1875	0
178	20231227	162900	400154118	1875	1875	1875	1875	0
179	20231227	162800	400154118	1875	1875	1875	1875	0
180	20231227	162700	400154118	1875	1875	1875	1875	0
181	20231227	162600	400154118	1875	1875	1875	1875	0
182	20231227	162500	400154118	1875	1875	1875	1875	5461
183	20231227	162400	400154118	1875	1875	1875	1875	0
184	20231227	162300	400154118	1875	1875	1875	1875	0
185	20231227	162200	400154118	1875	1875	1875	1875	0
186	20231227	162100	400154118	1875	1875	1875	1875	0
187	20231227	162000	400154118	1875	1875	1875	1875	0
188	20231227	161900	400154118	1875	1875	1875	1875	0
189	20231227	161800	400154118	1875	1875	1875	1875	0
190	20231227	161700	400154118	1875	1875	1875	1875	0
191	20231227	161600	400154118	1875	1875	1875	1875	0
192	20231227	161500	400154118	1875	1875	1875	1875	0
193	20231227	161400	400154118	1875	1875	1875	1875	0
194	20231227	161300	400154118	1875	1875	1875	1875	0
195	20231227	161200	400154118	1875	1875	1875	1875	0
196	20231227	161100	400154118	1875	1875	1875	1875	0
197	20231227	161000	400154118	1875	1875	1875	1875	0
198	20231227	160900	400154118	1875	1875	1875	1875	0
199	20231227	160800	400154118	1875	1875	1875	1875	0
200	20231227	160700	400154118	1875	1875	1875	1875	0
201	20231227	160600	400154118	1875	1875	1875	1875	0
202	20231227	160500	400154118	1875	1875	1875	1875	0
203	20231227	160400	400154118	1875	1875	1875	1875	0
204	20231227	160300	400154118	1875	1875	1875	1875	0
205	20231227	160200	400154118	1875	1875	1875	1875	0
206	20231227	160100	400154118	1875	1875	1875	1875	0
207	20231227	160000	400154118	1875	1875	1875	1875	0
208	20231227	155900	400154118	1875	1875	1875	1875	0
209	20231227	155800	400154118	1875	1875	1875	1875	0
210	20231227	155700	400154118	1875	1875	1875	1875	0
211	20231227	155600	400154118	1875	1875	1875	1875	0
212	20231227	155500	400154118	1875	1875	1875	1875	5461
213	20231227	155400	400154118	1875	1875	1875	1875	0
214	20231227	155300	400154118	1875	1875	1875	1875	0
215	20231227	155200	400154118	1875	1875	1875	1875	0
216	20231227	155100	400154118	1875	1875	1875	1875	0
217	20231227	155000	400154118	1875	1875	1875	1875	0
218	20231227	154900	400154118	1875	1875	1875	1875	0
219	20231227	154800	400154118	1875	1875	1875	1875	0
220	20231227	154700	400154118	1875	1875	1875	1875	0
221	20231227	154600	400154118	1875	1875	1875	1875	0
222	20231227	154500	400154118	1875	1875	1875	1875	0
223	20231227	154400	400154118	1875	1875	1875	1875	0
224	20231227	154300	400154118	1875	1875	1875	1875	0
225	20231227	154200	400154118	1875	1875	1875	1875	0
226	20231227	154100	400154118	1875	1875	1875	1875	0
227	20231227	154000	400154118	1875	1875	1875	1875	0
228	20231227	153900	400154118	1875	1875	1875	1875	0
229	20231227	153800	400154118	1875	1875	1875	1875	0
230	20231227	153700	400154118	1875	1875	1875	1875	0
231	20231227	153600	400154118	1875	1875	1875	1875	0
232	20231227	153500	400154118	1875	1875	1875	1875	0
233	20231227	153400	400154118	1875	1875	1875	1875	0
234	20231227	153300	400154118	1875	1875	1875	1875	0
235	20231227	153200	400154118	1875	1875	1875	1875	0
236	20231227	153100	400154118	1875	1875	1875	1875	0
237	20231227	153000	400154118	1875	1875	1875	1875	5461
238	20231227	152900	389914743	1876	1876	1876	1876	0
239	20231227	152800	389914743	1876	1876	1876	1876	0
240	20231227	152700	389914743	1876	1876	1876	1876	0
241	20231227	152600	389914743	1876	1876	1876	1876	0
242	20231227	152500	389914743	1876	1876	1876	1876	0
243	20231227	152400	389914743	1876	1876	1876	1876	0
244	20231227	152300	389914743	1876	1876	1876	1876	0
245	20231227	152200	389914743	1876	1876	1876	1876	0
246	20231227	152100	389914743	1876	1876	1876	1876	0
247	20231227	152000	389914743	1876	1876	1876	1876	0
248	20231227	151900	389914743	1876	1876	1876	1876	10
249	20231227	151800	389895983	1875	1878	1878	1875	1480
250	20231227	151700	387120686	1877	1877	1877	1877	1
251	20231227	151600	387118809	1876	1876	1876	1876	0
252	20231227	151500	387118809	1876	1875	1881	1875	544
253	20231227	151400	386098744	1882	1882	1882	1882	0
254	20231227	151300	386098744	1882	1882	1882	1882	0
255	20231227	151200	386098744	1882	1875	1882	1875	63
256	20231227	151100	385980248	1875	1875	1875	1875	10
257	20231227	151000	385961498	1875	1876	1876	1875	439
258	20231227	150900	385138323	1884	1884	1884	1884	5
259	20231227	150800	385128903	1875	1875	1875	1875	10
260	20231227	150700	385110153	1875	1875	1875	1875	20
261	20231227	150600	385072653	1874	1874	1874	1874	0
262	20231227	150500	385072653	1874	1874	1874	1874	20
263	20231227	150400	385035173	1875	1875	1875	1875	0
264	20231227	150300	385035173	1875	1875	1875	1875	3415
265	20231227	150200	378632048	1875	1875	1875	1875	1382
266	20231227	150100	376040798	1875	1875	1875	1875	0
267	20231227	150000	376040798	1875	1875	1875	1875	2
268	20231227	145900	376037048	1875	1875	1875	1875	157
269	20231227	145800	375742673	1875	1875	1875	1875	0
270	20231227	145700	375742673	1875	1875	1875	1875	1408
271	20231227	145600	373102673	1875	1875	1875	1875	0
272	20231227	145500	373102673	1875	1876	1876	1875	500
273	20231227	145400	372164923	1878	1878	1878	1878	20
274	20231227	145300	372127363	1875	1875	1875	1875	0
275	20231227	145200	372127363	1875	1875	1875	1875	20
276	20231227	145100	372089863	1875	1875	1875	1875	10
277	20231227	145000	372071113	1874	1875	1875	1874	452
278	20231227	144900	371224013	1875	1876	1876	1875	402
279	20231227	144800	370470161	1877	1877	1877	1877	113
280	20231227	144700	370258060	1878	1878	1878	1878	0
281	20231227	144600	370258060	1878	1878	1878	1878	1
282	20231227	144500	370256182	1877	1877	1877	1877	0
283	20231227	144400	370256182	1877	1877	1877	1877	86
284	20231227	144300	370094760	1877	1877	1877	1877	0
285	20231227	144200	370094760	1877	1877	1877	1877	1
286	20231227	144100	370092883	1877	1877	1877	1877	0
287	20231227	144000	370092883	1877	1877	1877	1877	0
288	20231227	143900	370092883	1877	1877	1877	1877	0
289	20231227	143800	370092883	1877	1877	1877	1877	0
290	20231227	143700	370092883	1877	1877	1877	1877	50
291	20231227	143600	369999033	1877	1876	1877	1876	44
292	20231227	143500	369916452	1876	1877	1877	1876	106
293	20231227	143400	369717533	1877	1877	1877	1877	450
294	20231227	143300	368872883	1877	1877	1877	1877	3
295	20231227	143200	368867252	1877	1877	1877	1877	0
296	20231227	143100	368867252	1877	1885	1885	1877	11
297	20231227	143000	368846597	1885	1885	1885	1885	0
298	20231227	142900	368846597	1885	1885	1885	1885	30
299	20231227	142800	368790047	1885	1885	1885	1885	0
300	20231227	142700	368790047	1885	1885	1885	1885	0
301	20231227	142600	368790047	1885	1885	1885	1885	0
302	20231227	142500	368790047	1885	1885	1885	1885	1
303	20231227	142400	368788162	1876	1876	1876	1876	0
304	20231227	142300	368788162	1876	1876	1876	1876	100
305	20231227	142200	368600562	1875	1875	1875	1875	0
306	20231227	142100	368600562	1875	1875	1875	1875	0
307	20231227	142000	368600562	1875	1875	1875	1875	101
308	20231227	141900	368411187	1875	1875	1875	1875	0
309	20231227	141800	368411187	1875	1875	1875	1875	0
310	20231227	141700	368411187	1875	1875	1875	1875	11
311	20231227	141600	368390562	1874	1874	1874	1874	0
312	20231227	141500	368390562	1874	1874	1874	1874	100
313	20231227	141400	368203162	1874	1874	1874	1874	800
314	20231227	141300	366703962	1874	1874	1874	1874	800
315	20231227	141200	365204762	1874	1874	1874	1874	0
316	20231227	141100	365204762	1874	1875	1875	1874	11
317	20231227	141000	365184145	1886	1886	1886	1886	0
318	20231227	140900	365184145	1886	1886	1886	1886	0
319	20231227	140800	365184145	1886	1886	1886	1886	0
320	20231227	140700	365184145	1886	1886	1886	1886	100
321	20231227	140600	364995545	1886	1886	1886	1886	1
322	20231227	140500	364993659	1874	1874	1874	1874	0
323	20231227	140400	364993659	1874	1874	1874	1874	0
324	20231227	140300	364993659	1874	1874	1874	1874	0
325	20231227	140200	364993659	1874	1874	1874	1874	100
326	20231227	140100	364806259	1874	1874	1874	1874	0
327	20231227	140000	364806259	1874	1874	1874	1874	0
328	20231227	135900	364806259	1874	1874	1874	1874	0
329	20231227	135800	364806259	1874	1874	1874	1874	0
330	20231227	135700	364806259	1874	1874	1874	1874	0
331	20231227	135600	364806259	1874	1874	1874	1874	0
332	20231227	135500	364806259	1874	1876	1876	1874	270
333	20231227	135400	364300229	1874	1874	1874	1874	0
334	20231227	135300	364300229	1874	1874	1874	1874	0
335	20231227	135200	364300229	1874	1884	1884	1874	742
336	20231227	135100	362907681	1885	1885	1887	1885	1089
337	20231227	135000	360853730	1882	1882	1882	1882	40
338	20231227	134900	360778450	1883	1883	1883	1883	100
339	20231227	134800	360590150	1886	1886	1886	1886	0
340	20231227	134700	360590150	1886	1885	1886	1885	300
341	20231227	134600	360024550	1875	1875	1875	1875	0
342	20231227	134500	360024550	1875	1875	1875	1875	0
343	20231227	134400	360024550	1875	1875	1875	1875	250
344	20231227	134300	359555800	1875	1875	1875	1875	100
345	20231227	134200	359368300	1874	1874	1874	1874	0
346	20231227	134100	359368300	1874	1874	1874	1874	0
347	20231227	134000	359368300	1874	1874	1874	1874	0
348	20231227	133900	359368300	1874	1874	1874	1874	0
349	20231227	133800	359368300	1874	1874	1874	1874	0
350	20231227	133700	359368300	1874	1874	1874	1874	0
351	20231227	133600	359368300	1874	1874	1874	1874	0
352	20231227	133500	359368300	1874	1874	1874	1874	0
353	20231227	133400	359368300	1874	1874	1874	1874	850
354	20231227	133300	357775400	1874	1875	1875	1874	1370
355	20231227	133200	355206792	1874	1874	1874	1874	0
356	20231227	133100	355206792	1874	1874	1874	1874	0
357	20231227	133000	355206792	1874	1876	1876	1874	2171
358	20231227	132900	351136800	1877	1877	1877	1877	998
359	20231227	132800	349263554	1877	1877	1877	1877	0
360	20231227	132700	349263554	1877	1877	1877	1877	0
361	20231227	132600	349263554	1877	1877	1877	1877	20
362	20231227	132500	349226014	1877	1877	1877	1877	400
363	20231227	132400	348475214	1877	1877	1877	1877	0
364	20231227	132300	348475214	1877	1877	1877	1877	53
365	20231227	132200	348375733	1877	1877	1877	1877	12
366	20231227	132100	348353209	1877	1877	1877	1877	20
367	20231227	132000	348315669	1886	1886	1886	1886	0
368	20231227	131900	348315669	1886	1886	1886	1886	20
369	20231227	131800	348277949	1886	1886	1886	1886	0
370	20231227	131700	348277949	1886	1886	1886	1885	1543
371	20231227	131600	345367901	1886	1886	1886	1886	300
372	20231227	131500	344802101	1886	1886	1886	1886	0
373	20231227	131400	344802101	1886	1884	1886	1884	3400
374	20231227	131300	338392749	1884	1884	1884	1884	82
375	20231227	131200	338238261	1884	1884	1884	1884	0
376	20231227	131100	338238261	1884	1884	1884	1884	106
377	20231227	131000	338038557	1876	1876	1876	1876	0
378	20231227	130900	338038557	1876	1876	1876	1876	0
379	20231227	130800	338038557	1876	1876	1876	1876	0
380	20231227	130700	338038557	1876	1876	1876	1876	0
381	20231227	130600	338038557	1876	1876	1876	1876	0
382	20231227	130500	338038557	1876	1876	1876	1876	100
383	20231227	130400	337850957	1877	1877	1877	1877	2280
384	20231227	130300	333571397	1877	1877	1877	1877	0
385	20231227	130200	333571397	1877	1877	1877	1877	0
386	20231227	130100	333571397	1877	1877	1877	1877	0
387	20231227	130000	333571397	1877	1877	1877	1877	0
388	20231227	125900	333571397	1877	1877	1877	1877	19
389	20231227	125800	333535734	1874	1874	1874	1874	0
390	20231227	125700	333535734	1874	1874	1874	1874	0
391	20231227	125600	333535734	1874	1874	1874	1874	0
392	20231227	125500	333535734	1874	1874	1874	1874	0
393	20231227	125400	333535734	1874	1874	1874	1874	0
394	20231227	125300	333535734	1874	1874	1874	1874	0
395	20231227	125200	333535734	1874	1874	1874	1874	0
396	20231227	125100	333535734	1874	1880	1880	1874	450
397	20231227	125000	332692300	1883	1883	1883	1883	8
398	20231227	124900	332677236	1884	1884	1884	1884	3
399	20231227	124800	332671584	1884	1884	1884	1884	0
400	20231227	124700	332671584	1884	1884	1884	1884	0
401	20231227	124600	332671584	1884	1884	1884	1884	289
402	20231227	124500	332127108	1884	1884	1884	1884	0
403	20231227	124400	332127108	1884	1884	1884	1884	53
404	20231227	124300	332027256	1884	1884	1884	1884	0
405	20231227	124200	332027256	1884	1884	1884	1884	697
406	20231227	124100	330714108	1883	1881	1883	1881	994
407	20231227	124000	328842414	1880	1880	1880	1880	14
408	20231227	123900	328816094	1880	1880	1880	1880	56
409	20231227	123800	328710814	1880	1880	1880	1880	5
410	20231227	123700	328701414	1880	1880	1880	1880	20
411	20231227	123600	328663814	1877	1877	1877	1877	113
412	20231227	123500	328451713	1877	1877	1877	1877	1000
413	20231227	123400	326574713	1879	1879	1879	1879	0
414	20231227	123300	326574713	1879	1879	1879	1879	0
415	20231227	123200	326574713	1879	1879	1879	1879	0
416	20231227	123100	326574713	1879	1879	1879	1879	33
417	20231227	123000	326512706	1879	1879	1879	1879	19
418	20231227	122900	326477005	1877	1878	1878	1877	130
419	20231227	122800	326232965	1875	1875	1875	1875	0
420	20231227	122700	326232965	1875	1875	1875	1875	0
421	20231227	122600	326232965	1875	1875	1875	1875	0
422	20231227	122500	326232965	1875	1875	1875	1875	0
423	20231227	122400	326232965	1875	1875	1875	1875	1
424	20231227	122300	326231090	1875	1875	1875	1875	8710
425	20231227	122200	309899840	1875	1875	1875	1875	1500
426	20231227	122100	307087340	1872	1872	1872	1872	0
427	20231227	122000	307087340	1872	1872	1872	1872	0
428	20231227	121900	307087340	1872	1873	1873	1872	521
429	20231227	121800	306112026	1872	1872	1872	1872	0
430	20231227	121700	306112026	1872	1872	1872	1872	0
431	20231227	121600	306112026	1872	1872	1872	1872	0
432	20231227	121500	306112026	1872	1872	1872	1872	1542
433	20231227	121400	303225402	1875	1874	1875	1873	68
434	20231227	121300	303098001	1875	1875	1875	1875	0
435	20231227	121200	303098001	1875	1875	1875	1875	172
436	20231227	121100	302775501	1875	1875	1875	1875	0
437	20231227	121000	302775501	1875	1875	1875	1875	0
438	20231227	120900	302775501	1875	1875	1875	1875	0
439	20231227	120800	302775501	1875	1875	1875	1875	100
440	20231227	120700	302588001	1875	1875	1875	1875	903
441	20231227	120600	300894876	1875	1876	1876	1875	2
442	20231227	120500	300891125	1875	1875	1875	1875	0
443	20231227	120400	300891125	1875	1875	1875	1875	0
444	20231227	120300	300891125	1875	1875	1875	1875	20
445	20231227	120200	300853625	1875	1875	1875	1875	2899
446	20231227	120100	295418000	1875	1875	1875	1875	1
447	20231227	120000	295416125	1880	1880	1880	1880	0
448	20231227	115900	295416125	1880	1880	1880	1880	0
449	20231227	115800	295416125	1880	1880	1880	1880	0
450	20231227	115700	295416125	1880	1880	1880	1880	0
451	20231227	115600	295416125	1880	1880	1880	1880	0
452	20231227	115500	295416125	1880	1880	1880	1880	10
453	20231227	115400	295397325	1875	1875	1875	1875	1
454	20231227	115300	295395450	1875	1875	1875	1875	0
455	20231227	115200	295395450	1875	1875	1875	1875	2
456	20231227	115100	295391700	1875	1872	1875	1872	351
457	20231227	115000	294734376	1872	1873	1873	1872	266
458	20231227	114900	294236416	1875	1875	1875	1875	0
459	20231227	114800	294236416	1875	1875	1875	1875	5
460	20231227	114700	294227041	1872	1872	1872	1872	391
461	20231227	114600	293495089	1872	1872	1872	1872	0
462	20231227	114500	293495089	1872	1872	1872	1872	0
463	20231227	114400	293495089	1872	1872	1872	1872	0
464	20231227	114300	293495089	1872	1872	1872	1872	0
465	20231227	114200	293495089	1872	1872	1872	1872	3762
466	20231227	114100	286452625	1872	1872	1872	1872	0
467	20231227	114000	286452625	1872	1875	1875	1872	1404
468	20231227	113900	283821625	1871	1871	1871	1871	432
469	20231227	113800	283013353	1871	1875	1875	1871	455
470	20231227	113700	282161838	1875	1875	1875	1875	0
471	20231227	113600	282161838	1875	1875	1875	1875	0
472	20231227	113500	282161838	1875	1875	1875	1875	0
473	20231227	113400	282161838	1875	1875	1875	1875	982
474	20231227	113300	280320588	1874	1874	1874	1874	628
475	20231227	113200	279143716	1874	1874	1874	1874	1006
476	20231227	113100	277258472	1873	1873	1873	1873	0
477	20231227	113000	277258472	1873	1874	1874	1873	94
478	20231227	112900	277082409	1874	1874	1874	1874	2
479	20231227	112800	277078661	1873	1873	1873	1873	0
480	20231227	112700	277078661	1873	1873	1873	1873	0
481	20231227	112600	277078661	1873	1873	1873	1873	0
482	20231227	112500	277078661	1873	1873	1873	1873	0
483	20231227	112400	277078661	1873	1873	1873	1873	0
484	20231227	112300	277078661	1873	1873	1873	1873	0
485	20231227	112200	277078661	1873	1873	1873	1873	0
486	20231227	112100	277078661	1873	1873	1873	1873	8
487	20231227	112000	277063677	1871	1871	1871	1871	0
488	20231227	111900	277063677	1871	1873	1873	1871	4000
489	20231227	111800	269579401	1873	1873	1873	1873	0
490	20231227	111700	269579401	1873	1872	1873	1872	71
491	20231227	111600	269446485	1872	1883	1883	1872	1351
492	20231227	111500	266916872	1883	1883	1883	1883	0
493	20231227	111400	266916872	1883	1883	1883	1883	0
494	20231227	111300	266916872	1883	1883	1883	1883	0
495	20231227	111200	266916872	1883	1882	1883	1882	43
496	20231227	111100	266835904	1883	1883	1883	1883	1
497	20231227	111000	266834021	1883	1883	1883	1883	0
498	20231227	110900	266834021	1883	1883	1883	1883	0
499	20231227	110800	266834021	1883	1883	1883	1883	0
500	20231227	110700	266834021	1883	1883	1883	1883	13
501	20231227	110600	266809542	1874	1874	1874	1874	65
502	20231227	110500	266687732	1874	1874	1874	1874	0
503	20231227	110400	266687732	1874	1883	1883	1874	10
504	20231227	110300	266668956	1883	1883	1883	1883	0
505	20231227	110200	266668956	1883	1883	1883	1883	5
506	20231227	110100	266659541	1883	1883	1883	1883	0
507	20231227	110000	266659541	1883	1883	1883	1883	10
508	20231227	105900	266640711	1874	1874	1874	1874	298
509	20231227	105800	266082259	1874	1875	1875	1874	200
510	20231227	105700	265707458	1875	1875	1875	1875	248
511	20231227	105600	265242458	1885	1885	1885	1885	0
512	20231227	105500	265242458	1885	1885	1885	1885	3
513	20231227	105400	265236803	1885	1885	1885	1885	0
514	20231227	105300	265236803	1885	1885	1885	1885	0
515	20231227	105200	265236803	1885	1885	1885	1885	0
516	20231227	105100	265236803	1885	1885	1885	1885	6
517	20231227	105000	265225493	1874	1874	1874	1874	11
518	20231227	104900	265204879	1885	1885	1885	1885	100
519	20231227	104800	265016379	1874	1874	1874	1874	0
520	20231227	104700	265016379	1874	1874	1874	1874	95
521	20231227	104600	264838349	1874	1874	1874	1874	3000
522	20231227	104500	259216349	1885	1874	1885	1874	1159
523	20231227	104400	257044372	1874	1874	1874	1874	0
524	20231227	104300	257044372	1874	1874	1874	1874	4
525	20231227	104200	257036876	1885	1885	1885	1885	0
526	20231227	104100	257036876	1885	1885	1885	1885	0
527	20231227	104000	257036876	1885	1875	1885	1875	1387
528	20231227	103900	254422481	1874	1880	1885	1874	1218
529	20231227	103800	252129735	1879	1878	1879	1878	318
530	20231227	103700	251532431	1874	1874	1874	1874	0
531	20231227	103600	251532431	1874	1874	1874	1874	5
532	20231227	103500	251523061	1874	1874	1874	1874	10
533	20231227	103400	251504321	1874	1874	1874	1874	0
534	20231227	103300	251504321	1874	1874	1874	1874	0
535	20231227	103200	251504321	1874	1874	1874	1874	6
536	20231227	103100	251493077	1874	1873	1874	1873	115
537	20231227	103000	251277656	1865	1865	1865	1865	0
538	20231227	102900	251277656	1865	1865	1865	1865	80
539	20231227	102800	251128456	1865	1865	1865	1865	1534
540	20231227	102700	248267546	1874	1874	1874	1874	0
541	20231227	102600	248267546	1874	1874	1874	1874	0
542	20231227	102500	248267546	1874	1865	1874	1865	266
543	20231227	102400	247771447	1874	1874	1874	1874	1
544	20231227	102300	247769573	1863	1863	1863	1863	1
545	20231227	102200	247767710	1863	1865	1865	1863	48
546	20231227	102100	247678284	1862	1862	1862	1862	0
547	20231227	102000	247678284	1862	1862	1862	1862	1
548	20231227	101900	247676422	1861	1866	1866	1861	7322
549	20231227	101800	234028175	1875	1866	1875	1866	101
550	20231227	101700	233839700	1865	1864	1865	1863	1347
551	20231227	101600	231329550	1860	1875	1875	1860	6426
552	20231227	101500	219325365	1875	1875	1875	1875	0
553	20231227	101400	219325365	1875	1876	1876	1875	2501
554	20231227	101300	214633899	1876	1876	1876	1876	3
555	20231227	101200	214628271	1876	1877	1877	1876	150
556	20231227	101100	214346821	1877	1877	1877	1877	85
557	20231227	101000	214187276	1878	1878	1878	1878	0
558	20231227	100900	214187276	1878	1878	1878	1878	380
559	20231227	100800	213473636	1884	1884	1884	1884	0
560	20231227	100700	213473636	1884	1884	1884	1884	4
561	20231227	100600	213466100	1878	1878	1880	1878	1091
562	20231227	100500	211416428	1878	1878	1878	1877	515
563	20231227	100400	210449369	1878	1879	1879	1878	458
564	20231227	100300	209588975	1879	1879	1879	1879	0
565	20231227	100200	209588975	1879	1879	1879	1879	0
566	20231227	100100	209588975	1879	1880	1880	1879	640
567	20231227	100000	208386405	1880	1880	1880	1880	0
568	20231227	095900	208386405	1880	1880	1880	1880	100
569	20231227	095800	208198405	1880	1880	1880	1880	0
570	20231227	095700	208198405	1880	1880	1880	1880	130
571	20231227	095600	207954005	1880	1880	1880	1880	0
572	20231227	095500	207954005	1880	1880	1880	1880	912
573	20231227	095400	206239445	1879	1884	1884	1879	584
574	20231227	095300	205141649	1884	1884	1884	1884	82
575	20231227	095200	204987161	1880	1880	1880	1880	0
576	20231227	095100	204987161	1880	1880	1880	1880	0
577	20231227	095000	204987161	1880	1880	1880	1880	523
578	20231227	094900	204003921	1880	1880	1880	1880	28
579	20231227	094800	203951281	1880	1880	1880	1880	21
580	20231227	094700	203911801	1881	1881	1881	1881	50
581	20231227	094600	203817751	1885	1883	1885	1881	503
582	20231227	094500	202869605	1879	1879	1879	1879	43
583	20231227	094400	202788808	1879	1881	1881	1879	409
584	20231227	094300	202019918	1880	1880	1880	1880	0
585	20231227	094200	202019918	1880	1881	1881	1880	207
586	20231227	094100	201630695	1885	1885	1885	1885	505
587	20231227	094000	200678770	1885	1885	1885	1885	767
588	20231227	093900	199232975	1885	1887	1889	1885	138
589	20231227	093800	198972655	1887	1885	1887	1885	1913
590	20231227	093700	195363119	1885	1881	1887	1881	1334
591	20231227	093600	192845981	1881	1881	1881	1881	27
592	20231227	093500	192795194	1885	1885	1885	1885	9
593	20231227	093400	192778229	1885	1882	1885	1880	3504
594	20231227	093300	186173616	1882	1882	1882	1882	135
595	20231227	093200	185919546	1886	1886	1887	1886	3307
596	20231227	093100	179682389	1886	1882	1886	1882	436
597	20231227	093000	178860613	1886	1882	1886	1882	55
598	20231227	092900	178756999	1882	1881	1882	1875	1450
599	20231227	092800	176033473	1882	1882	1882	1882	380
600	20231227	092700	175318313	1882	1882	1882	1882	416
601	20231227	092600	174535401	1882	1882	1882	1882	3
602	20231227	092500	174529755	1883	1883	1883	1883	0
603	20231227	092400	174529755	1883	1885	1885	1883	1959
604	20231227	092300	170837425	1885	1885	1885	1885	95
605	20231227	092200	170658350	1886	1887	1887	1886	278
606	20231227	092100	170134041	1888	1888	1888	1888	307
607	20231227	092000	169554425	1887	1889	1889	1887	605
608	20231227	091900	168412204	1889	1887	1889	1887	168
609	20231227	091800	168095039	1887	1887	1887	1887	1
610	20231227	091700	168093152	1888	1890	1890	1888	1442
611	20231227	091600	165369919	1889	1895	1895	1889	452
612	20231227	091500	164513442	1895	1894	1895	1894	501
613	20231227	091400	163564451	1894	1894	1894	1891	1139
614	20231227	091300	161408375	1894	1888	1895	1888	2712
615	20231227	091200	156273057	1885	1885	1885	1885	0
616	20231227	091100	156273057	1885	1875	1888	1875	4854
617	20231227	091000	147117252	1875	1883	1884	1875	4058
618	20231227	090900	139481146	1875	1874	1883	1874	1859
619	20231227	090800	135984617	1873	1873	1873	1873	49
620	20231227	090700	135892840	1873	1864	1873	1863	2193
621	20231227	090600	131797490	1863	1859	1864	1857	2554
622	20231227	090500	127038583	1860	1856	1870	1844	6015
623	20231227	090400	115861389	1850	1846	1850	1846	39045
624	20231227	090300	43719909	1790	1790	1790	1790	0
625	20231227	090200	43719909	1790	1885	1899	1790	17889
626	20231227	090100	10742280	1885	1885	1885	1885	690
627	20231227	090000	9441630	1870	1870	1870	1870	5049