KissMeData/048550/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193000	227621646	1887	1887	1887	1887	4451
3	20231228	192900	227621646	1887	1887	1887	1887	0
4	20231228	192800	227621646	1887	1887	1887	1887	0
5	20231228	192700	227621646	1887	1887	1887	1887	0
6	20231228	192600	227621646	1887	1887	1887	1887	0
7	20231228	192500	227621646	1887	1887	1887	1887	0
8	20231228	192400	227621646	1887	1887	1887	1887	0
9	20231228	192300	227621646	1887	1887	1887	1887	0
10	20231228	192200	227621646	1887	1887	1887	1887	0
11	20231228	192100	227621646	1887	1887	1887	1887	0
12	20231228	192000	227621646	1887	1887	1887	1887	0
13	20231228	191900	227621646	1887	1887	1887	1887	0
14	20231228	191800	227621646	1887	1887	1887	1887	0
15	20231228	191700	227621646	1887	1887	1887	1887	0
16	20231228	191600	227621646	1887	1887	1887	1887	0
17	20231228	191500	227621646	1887	1887	1887	1887	0
18	20231228	191400	227621646	1887	1887	1887	1887	0
19	20231228	191300	227621646	1887	1887	1887	1887	0
20	20231228	191200	227621646	1887	1887	1887	1887	0
21	20231228	191100	227621646	1887	1887	1887	1887	0
22	20231228	191000	227621646	1887	1887	1887	1887	0
23	20231228	190900	227621646	1887	1887	1887	1887	0
24	20231228	190800	227621646	1887	1887	1887	1887	0
25	20231228	190700	227621646	1887	1887	1887	1887	0
26	20231228	190600	227621646	1887	1887	1887	1887	0
27	20231228	190500	227621646	1887	1887	1887	1887	0
28	20231228	190400	227621646	1887	1887	1887	1887	0
29	20231228	190300	227621646	1887	1887	1887	1887	0
30	20231228	190200	227621646	1887	1887	1887	1887	0
31	20231228	190100	227621646	1887	1887	1887	1887	0
32	20231228	190000	227621646	1887	1887	1887	1887	4451
33	20231228	185900	227621646	1887	1887	1887	1887	0
34	20231228	185800	227621646	1887	1887	1887	1887	0
35	20231228	185700	227621646	1887	1887	1887	1887	0
36	20231228	185600	227621646	1887	1887	1887	1887	0
37	20231228	185500	227621646	1887	1887	1887	1887	0
38	20231228	185400	227621646	1887	1887	1887	1887	0
39	20231228	185300	227621646	1887	1887	1887	1887	0
40	20231228	185200	227621646	1887	1887	1887	1887	0
41	20231228	185100	227621646	1887	1887	1887	1887	0
42	20231228	185000	227621646	1887	1887	1887	1887	0
43	20231228	184900	227621646	1887	1887	1887	1887	0
44	20231228	184800	227621646	1887	1887	1887	1887	0
45	20231228	184700	227621646	1887	1887	1887	1887	0
46	20231228	184600	227621646	1887	1887	1887	1887	0
47	20231228	184500	227621646	1887	1887	1887	1887	0
48	20231228	184400	227621646	1887	1887	1887	1887	0
49	20231228	184300	227621646	1887	1887	1887	1887	0
50	20231228	184200	227621646	1887	1887	1887	1887	0
51	20231228	184100	227621646	1887	1887	1887	1887	0
52	20231228	184000	227621646	1887	1887	1887	1887	0
53	20231228	183900	227621646	1887	1887	1887	1887	0
54	20231228	183800	227621646	1887	1887	1887	1887	0
55	20231228	183700	227621646	1887	1887	1887	1887	0
56	20231228	183600	227621646	1887	1887	1887	1887	0
57	20231228	183500	227621646	1887	1887	1887	1887	0
58	20231228	183400	227621646	1887	1887	1887	1887	0
59	20231228	183300	227621646	1887	1887	1887	1887	0
60	20231228	183200	227621646	1887	1887	1887	1887	0
61	20231228	183100	227621646	1887	1887	1887	1887	0
62	20231228	183000	227621646	1887	1887	1887	1887	4451
63	20231228	182900	227621646	1887	1887	1887	1887	0
64	20231228	182800	227621646	1887	1887	1887	1887	0
65	20231228	182700	227621646	1887	1887	1887	1887	0
66	20231228	182600	227621646	1887	1887	1887	1887	0
67	20231228	182500	227621646	1887	1887	1887	1887	0
68	20231228	182400	227621646	1887	1887	1887	1887	0
69	20231228	182300	227621646	1887	1887	1887	1887	0
70	20231228	182200	227621646	1887	1887	1887	1887	0
71	20231228	182100	227621646	1887	1887	1887	1887	0
72	20231228	182000	227621646	1887	1887	1887	1887	0
73	20231228	181900	227621646	1887	1887	1887	1887	0
74	20231228	181800	227621646	1887	1887	1887	1887	0
75	20231228	181700	227621646	1887	1887	1887	1887	0
76	20231228	181600	227621646	1887	1887	1887	1887	0
77	20231228	181500	227621646	1887	1887	1887	1887	0
78	20231228	181400	227621646	1887	1887	1887	1887	0
79	20231228	181300	227621646	1887	1887	1887	1887	0
80	20231228	181200	227621646	1887	1887	1887	1887	0
81	20231228	181100	227621646	1887	1887	1887	1887	0
82	20231228	181000	227621646	1887	1887	1887	1887	0
83	20231228	180900	227621646	1887	1887	1887	1887	0
84	20231228	180800	227621646	1887	1887	1887	1887	0
85	20231228	180700	227621646	1887	1887	1887	1887	0
86	20231228	180600	227621646	1887	1887	1887	1887	0
87	20231228	180500	227621646	1887	1887	1887	1887	0
88	20231228	180400	227621646	1887	1887	1887	1887	0
89	20231228	180300	227621646	1887	1887	1887	1887	0
90	20231228	180200	227621646	1887	1887	1887	1887	0
91	20231228	180100	227621646	1887	1887	1887	1887	0
92	20231228	180000	227621646	1887	1887	1887	1887	4451
93	20231228	175900	227621646	1887	1887	1887	1887	0
94	20231228	175800	227621646	1887	1887	1887	1887	0
95	20231228	175700	227621646	1887	1887	1887	1887	0
96	20231228	175600	227621646	1887	1887	1887	1887	0
97	20231228	175500	227621646	1887	1887	1887	1887	0
98	20231228	175400	227621646	1887	1887	1887	1887	0
99	20231228	175300	227621646	1887	1887	1887	1887	0
100	20231228	175200	227621646	1887	1887	1887	1887	0
101	20231228	175100	227621646	1887	1887	1887	1887	0
102	20231228	175000	227621646	1887	1887	1887	1887	0
103	20231228	174900	227621646	1887	1887	1887	1887	0
104	20231228	174800	227621646	1887	1887	1887	1887	0
105	20231228	174700	227621646	1887	1887	1887	1887	0
106	20231228	174600	227621646	1887	1887	1887	1887	0
107	20231228	174500	227621646	1887	1887	1887	1887	0
108	20231228	174400	227621646	1887	1887	1887	1887	0
109	20231228	174300	227621646	1887	1887	1887	1887	0
110	20231228	174200	227621646	1887	1887	1887	1887	0
111	20231228	174100	227621646	1887	1887	1887	1887	0
112	20231228	174000	227621646	1887	1887	1887	1887	0
113	20231228	173900	227621646	1887	1887	1887	1887	0
114	20231228	173800	227621646	1887	1887	1887	1887	0
115	20231228	173700	227621646	1887	1887	1887	1887	0
116	20231228	173600	227621646	1887	1887	1887	1887	0
117	20231228	173500	227621646	1887	1887	1887	1887	0
118	20231228	173400	227621646	1887	1887	1887	1887	0
119	20231228	173300	227621646	1887	1887	1887	1887	0
120	20231228	173200	227621646	1887	1887	1887	1887	0
121	20231228	173100	227621646	1887	1887	1887	1887	0
122	20231228	173000	227621646	1887	1887	1887	1887	4451
123	20231228	172900	227621646	1887	1887	1887	1887	0
124	20231228	172800	227621646	1887	1887	1887	1887	0
125	20231228	172700	227621646	1887	1887	1887	1887	0
126	20231228	172600	227621646	1887	1887	1887	1887	0
127	20231228	172500	227621646	1887	1887	1887	1887	0
128	20231228	172400	227621646	1887	1887	1887	1887	0
129	20231228	172300	227621646	1887	1887	1887	1887	0
130	20231228	172200	227621646	1887	1887	1887	1887	0
131	20231228	172100	227621646	1887	1887	1887	1887	0
132	20231228	172000	227621646	1887	1887	1887	1887	0
133	20231228	171900	227621646	1887	1887	1887	1887	0
134	20231228	171800	227621646	1887	1887	1887	1887	0
135	20231228	171700	227621646	1887	1887	1887	1887	0
136	20231228	171600	227621646	1887	1887	1887	1887	0
137	20231228	171500	227621646	1887	1887	1887	1887	0
138	20231228	171400	227621646	1887	1887	1887	1887	0
139	20231228	171300	227621646	1887	1887	1887	1887	0
140	20231228	171200	227621646	1887	1887	1887	1887	0
141	20231228	171100	227621646	1887	1887	1887	1887	0
142	20231228	171000	227621646	1887	1887	1887	1887	0
143	20231228	170900	227621646	1887	1887	1887	1887	0
144	20231228	170800	227621646	1887	1887	1887	1887	0
145	20231228	170700	227621646	1887	1887	1887	1887	0
146	20231228	170600	227621646	1887	1887	1887	1887	0
147	20231228	170500	227621646	1887	1887	1887	1887	0
148	20231228	170400	227621646	1887	1887	1887	1887	0
149	20231228	170300	227621646	1887	1887	1887	1887	0
150	20231228	170200	227621646	1887	1887	1887	1887	0
151	20231228	170100	227621646	1887	1887	1887	1887	0
152	20231228	170000	227621646	1887	1887	1887	1887	4451
153	20231228	165900	227621646	1887	1887	1887	1887	0
154	20231228	165800	227621646	1887	1887	1887	1887	0
155	20231228	165700	227621646	1887	1887	1887	1887	0
156	20231228	165600	227621646	1887	1887	1887	1887	0
157	20231228	165500	227621646	1887	1887	1887	1887	0
158	20231228	165400	227621646	1887	1887	1887	1887	0
159	20231228	165300	227621646	1887	1887	1887	1887	0
160	20231228	165200	227621646	1887	1887	1887	1887	0
161	20231228	165100	227621646	1887	1887	1887	1887	0
162	20231228	165000	227621646	1887	1887	1887	1887	0
163	20231228	164900	227621646	1887	1887	1887	1887	0
164	20231228	164800	227621646	1887	1887	1887	1887	0
165	20231228	164700	227621646	1887	1887	1887	1887	0
166	20231228	164600	227621646	1887	1887	1887	1887	0
167	20231228	164500	227621646	1887	1887	1887	1887	0
168	20231228	164400	227621646	1887	1887	1887	1887	0
169	20231228	164300	227621646	1887	1887	1887	1887	0
170	20231228	164200	227621646	1887	1887	1887	1887	0
171	20231228	164100	227621646	1887	1887	1887	1887	0
172	20231228	164000	227621646	1887	1887	1887	1887	0
173	20231228	163900	227621646	1887	1887	1887	1887	0
174	20231228	163800	227621646	1887	1887	1887	1887	0
175	20231228	163700	227621646	1887	1887	1887	1887	0
176	20231228	163600	227621646	1887	1887	1887	1887	0
177	20231228	163500	227621646	1887	1887	1887	1887	0
178	20231228	163400	227621646	1887	1887	1887	1887	0
179	20231228	163300	227621646	1887	1887	1887	1887	0
180	20231228	163200	227621646	1887	1887	1887	1887	0
181	20231228	163100	227621646	1887	1887	1887	1887	0
182	20231228	163000	227621646	1887	1887	1887	1887	4451
183	20231228	162900	227621646	1887	1887	1887	1887	0
184	20231228	162800	227621646	1887	1887	1887	1887	0
185	20231228	162700	227621646	1887	1887	1887	1887	0
186	20231228	162600	227621646	1887	1887	1887	1887	0
187	20231228	162500	227621646	1887	1887	1887	1887	0
188	20231228	162400	227621646	1887	1887	1887	1887	0
189	20231228	162300	227621646	1887	1887	1887	1887	0
190	20231228	162200	227621646	1887	1887	1887	1887	0
191	20231228	162100	227621646	1887	1887	1887	1887	0
192	20231228	162000	227621646	1887	1887	1887	1887	0
193	20231228	161900	227621646	1887	1887	1887	1887	0
194	20231228	161800	227621646	1887	1887	1887	1887	0
195	20231228	161700	227621646	1887	1887	1887	1887	0
196	20231228	161600	227621646	1887	1887	1887	1887	0
197	20231228	161500	227621646	1887	1887	1887	1887	0
198	20231228	161400	227621646	1887	1887	1887	1887	0
199	20231228	161300	227621646	1887	1887	1887	1887	0
200	20231228	161200	227621646	1887	1887	1887	1887	0
201	20231228	161100	227621646	1887	1887	1887	1887	0
202	20231228	161000	227621646	1887	1887	1887	1887	0
203	20231228	160900	227621646	1887	1887	1887	1887	0
204	20231228	160800	227621646	1887	1887	1887	1887	0
205	20231228	160700	227621646	1887	1887	1887	1887	0
206	20231228	160600	227621646	1887	1887	1887	1887	0
207	20231228	160500	227621646	1887	1887	1887	1887	0
208	20231228	160400	227621646	1887	1887	1887	1887	0
209	20231228	160300	227621646	1887	1887	1887	1887	0
210	20231228	160200	227621646	1887	1887	1887	1887	0
211	20231228	160100	227621646	1887	1887	1887	1887	0
212	20231228	160000	227621646	1887	1887	1887	1887	4451
213	20231228	155900	227621646	1887	1887	1887	1887	0
214	20231228	155800	227621646	1887	1887	1887	1887	0
215	20231228	155700	227621646	1887	1887	1887	1887	0
216	20231228	155600	227621646	1887	1887	1887	1887	0
217	20231228	155500	227621646	1887	1887	1887	1887	0
218	20231228	155400	227621646	1887	1887	1887	1887	0
219	20231228	155300	227621646	1887	1887	1887	1887	0
220	20231228	155200	227621646	1887	1887	1887	1887	0
221	20231228	155100	227621646	1887	1887	1887	1887	0
222	20231228	155000	227621646	1887	1887	1887	1887	0
223	20231228	154900	227621646	1887	1887	1887	1887	0
224	20231228	154800	227621646	1887	1887	1887	1887	0
225	20231228	154700	227621646	1887	1887	1887	1887	0
226	20231228	154600	227621646	1887	1887	1887	1887	0
227	20231228	154500	227621646	1887	1887	1887	1887	0
228	20231228	154400	227621646	1887	1887	1887	1887	0
229	20231228	154300	227621646	1887	1887	1887	1887	0
230	20231228	154200	227621646	1887	1887	1887	1887	0
231	20231228	154100	227621646	1887	1887	1887	1887	0
232	20231228	154000	227621646	1887	1887	1887	1887	0
233	20231228	153900	227621646	1887	1887	1887	1887	0
234	20231228	153800	227621646	1887	1887	1887	1887	0
235	20231228	153700	227621646	1887	1887	1887	1887	0
236	20231228	153600	227621646	1887	1887	1887	1887	0
237	20231228	153500	227621646	1887	1887	1887	1887	0
238	20231228	153400	227621646	1887	1887	1887	1887	0
239	20231228	153300	227621646	1887	1887	1887	1887	0
240	20231228	153200	227621646	1887	1887	1887	1887	0
241	20231228	153100	227621646	1887	1887	1887	1887	0
242	20231228	153000	227621646	1887	1887	1887	1887	8902
243	20231228	152900	219222609	1897	1897	1897	1897	0
244	20231228	152800	219222609	1897	1897	1897	1897	0
245	20231228	152700	219222609	1897	1897	1897	1897	0
246	20231228	152600	219222609	1897	1897	1897	1897	0
247	20231228	152500	219222609	1897	1897	1897	1897	0
248	20231228	152400	219222609	1897	1897	1897	1897	0
249	20231228	152300	219222609	1897	1897	1897	1897	0
250	20231228	152200	219222609	1897	1897	1897	1897	0
251	20231228	152100	219222609	1897	1897	1897	1897	0
252	20231228	152000	219222609	1897	1897	1897	1897	0
253	20231228	151900	219222609	1897	1896	1897	1896	388
254	20231228	151800	218486616	1897	1897	1897	1897	312
255	20231228	151700	217894752	1891	1891	1891	1891	47
256	20231228	151600	217805875	1891	1890	1891	1890	551
257	20231228	151500	216764475	1890	1890	1890	1890	763
258	20231228	151400	215322405	1890	1890	1890	1890	734
259	20231228	151300	213935145	1889	1889	1889	1888	330
260	20231228	151200	213312075	1889	1889	1890	1888	1351
261	20231228	151100	210759047	1889	1889	1889	1889	593
262	20231228	151000	209638870	1887	1887	1887	1887	0
263	20231228	150900	209638870	1887	1887	1887	1887	0
264	20231228	150800	209638870	1887	1887	1887	1887	0
265	20231228	150700	209638870	1887	1887	1887	1887	0
266	20231228	150600	209638870	1887	1888	1888	1887	99
267	20231228	150500	209451960	1888	1888	1888	1888	85
268	20231228	150400	209291480	1888	1888	1888	1888	300
269	20231228	150300	208725080	1888	1888	1888	1888	3
270	20231228	150200	208719416	1888	1888	1888	1888	116
271	20231228	150100	208500408	1889	1889	1889	1889	0
272	20231228	150000	208500408	1889	1889	1889	1889	212
273	20231228	145900	208099940	1889	1889	1889	1889	530
274	20231228	145800	207098770	1888	1888	1888	1888	0
275	20231228	145700	207098770	1888	1888	1888	1888	354
276	20231228	145600	206430418	1886	1886	1886	1886	0
277	20231228	145500	206430418	1886	1886	1886	1886	3
278	20231228	145400	206424760	1885	1885	1885	1885	0
279	20231228	145300	206424760	1885	1885	1885	1885	0
280	20231228	145200	206424760	1885	1885	1885	1885	0
281	20231228	145100	206424760	1885	1885	1885	1885	50
282	20231228	145000	206330510	1885	1885	1888	1885	40
283	20231228	144900	206255098	1885	1885	1885	1885	179
284	20231228	144800	205917683	1884	1884	1884	1884	0
285	20231228	144700	205917683	1884	1884	1884	1884	0
286	20231228	144600	205917683	1884	1884	1884	1884	0
287	20231228	144500	205917683	1884	1884	1884	1884	295
288	20231228	144400	205361903	1884	1885	1885	1884	700
289	20231228	144300	204043017	1885	1885	1885	1885	214
290	20231228	144200	203639627	1884	1884	1884	1884	0
291	20231228	144100	203639627	1884	1884	1884	1884	0
292	20231228	144000	203639627	1884	1884	1884	1884	500
293	20231228	143900	202697627	1884	1884	1884	1884	0
294	20231228	143800	202697627	1884	1884	1884	1884	0
295	20231228	143700	202697627	1884	1885	1885	1884	320
296	20231228	143600	202094643	1888	1888	1888	1888	0
297	20231228	143500	202094643	1888	1888	1888	1888	0
298	20231228	143400	202094643	1888	1888	1888	1888	32
299	20231228	143300	202034227	1888	1888	1888	1888	0
300	20231228	143200	202034227	1888	1888	1888	1888	50
301	20231228	143100	201939827	1888	1885	1888	1885	196
302	20231228	143000	201570067	1887	1887	1887	1887	1000
303	20231228	142900	199683067	1886	1886	1886	1886	1000
304	20231228	142800	197797067	1888	1890	1890	1888	532
305	20231228	142700	196792568	1889	1889	1889	1889	0
306	20231228	142600	196792568	1889	1889	1889	1889	99
307	20231228	142500	196605557	1890	1890	1890	1890	25
308	20231228	142400	196558307	1889	1889	1889	1889	0
309	20231228	142300	196558307	1889	1889	1889	1889	0
310	20231228	142200	196558307	1889	1889	1889	1889	0
311	20231228	142100	196558307	1889	1889	1889	1889	1260
312	20231228	142000	194178167	1898	1898	1898	1898	0
313	20231228	141900	194178167	1898	1898	1898	1898	3
314	20231228	141800	194172473	1898	1898	1898	1898	100
315	20231228	141700	193982673	1898	1898	1898	1898	0
316	20231228	141600	193982673	1898	1898	1898	1898	11
317	20231228	141500	193961795	1889	1890	1890	1889	291
318	20231228	141400	193412092	1891	1891	1891	1891	0
319	20231228	141300	193412092	1891	1892	1892	1891	2709
320	20231228	141200	188288264	1893	1892	1893	1892	1018
321	20231228	141100	186362190	1892	1892	1892	1892	0
322	20231228	141000	186362190	1892	1892	1892	1892	80
323	20231228	140900	186210830	1893	1893	1893	1893	0
324	20231228	140800	186210830	1893	1893	1893	1893	0
325	20231228	140700	186210830	1893	1893	1893	1893	0
326	20231228	140600	186210830	1893	1893	1893	1893	164
327	20231228	140500	185900378	1899	1899	1899	1899	0
328	20231228	140400	185900378	1899	1899	1899	1899	0
329	20231228	140300	185900378	1899	1899	1899	1899	0
330	20231228	140200	185900378	1899	1899	1899	1899	0
331	20231228	140100	185900378	1899	1899	1899	1899	100
332	20231228	140000	185710478	1890	1890	1890	1890	0
333	20231228	135900	185710478	1890	1890	1890	1890	0
334	20231228	135800	185710478	1890	1890	1890	1890	0
335	20231228	135700	185710478	1890	1890	1890	1890	0
336	20231228	135600	185710478	1890	1890	1890	1890	0
337	20231228	135500	185710478	1890	1891	1891	1890	600
338	20231228	135400	184576082	1899	1899	1899	1899	0
339	20231228	135300	184576082	1899	1899	1899	1899	6
340	20231228	135200	184564688	1899	1899	1899	1899	0
341	20231228	135100	184564688	1899	1899	1899	1899	10
342	20231228	135000	184545698	1899	1899	1899	1899	300
343	20231228	134900	183975998	1899	1890	1899	1890	270
344	20231228	134800	183464058	1891	1891	1891	1891	1
345	20231228	134700	183462167	1899	1899	1899	1899	3000
346	20231228	134600	177765167	1899	1899	1899	1899	0
347	20231228	134500	177765167	1899	1899	1899	1899	50
348	20231228	134400	177670217	1899	1899	1899	1899	516
349	20231228	134300	176690333	1899	1899	1899	1899	1
350	20231228	134200	176688434	1901	1901	1901	1901	0
351	20231228	134100	176688434	1901	1903	1903	1901	163
352	20231228	134000	176378249	1903	1887	1903	1884	1523
353	20231228	133900	173500801	1900	1905	1905	1900	399
354	20231228	133800	172741206	1905	1885	1905	1885	17395
355	20231228	133700	139666942	1884	1883	1884	1882	202
356	20231228	133600	139286673	1884	1884	1884	1884	200
357	20231228	133500	138909873	1882	1883	1883	1882	186
358	20231228	133400	138559721	1880	1880	1880	1880	0
359	20231228	133300	138559721	1880	1880	1880	1880	0
360	20231228	133200	138559721	1880	1879	1880	1879	400
361	20231228	133100	137807831	1879	1880	1880	1879	6
362	20231228	133000	137796556	1879	1879	1879	1879	0
363	20231228	132900	137796556	1879	1880	1880	1879	1217
364	20231228	132800	135508604	1885	1885	1885	1885	0
365	20231228	132700	135508604	1885	1885	1885	1885	0
366	20231228	132600	135508604	1885	1885	1885	1885	0
367	20231228	132500	135508604	1885	1882	1885	1880	301
368	20231228	132400	134942413	1885	1885	1885	1885	0
369	20231228	132300	134942413	1885	1885	1885	1885	0
370	20231228	132200	134942413	1885	1885	1885	1885	0
371	20231228	132100	134942413	1885	1885	1885	1885	0
372	20231228	132000	134942413	1885	1885	1885	1885	3
373	20231228	131900	134936758	1885	1885	1885	1885	0
374	20231228	131800	134936758	1885	1885	1885	1885	100
375	20231228	131700	134748258	1885	1887	1887	1885	148
376	20231228	131600	134469274	1887	1887	1887	1887	0
377	20231228	131500	134469274	1887	1887	1887	1887	0
378	20231228	131400	134469274	1887	1887	1887	1887	20
379	20231228	131300	134431534	1887	1887	1887	1887	0
380	20231228	131200	134431534	1887	1887	1887	1887	1
381	20231228	131100	134429647	1887	1887	1887	1887	123
382	20231228	131000	134197546	1887	1887	1887	1887	0
383	20231228	130900	134197546	1887	1887	1887	1887	0
384	20231228	130800	134197546	1887	1887	1887	1887	0
385	20231228	130700	134197546	1887	1887	1887	1887	0
386	20231228	130600	134197546	1887	1887	1887	1887	0
387	20231228	130500	134197546	1887	1887	1887	1887	0
388	20231228	130400	134197546	1887	1887	1887	1887	0
389	20231228	130300	134197546	1887	1887	1887	1887	100
390	20231228	130200	134008846	1888	1888	1888	1888	25
391	20231228	130100	133961646	1888	1888	1888	1888	0
392	20231228	130000	133961646	1888	1888	1888	1888	0
393	20231228	125900	133961646	1888	1888	1888	1888	0
394	20231228	125800	133961646	1888	1888	1888	1888	20
395	20231228	125700	133923886	1887	1887	1887	1887	0
396	20231228	125600	133923886	1887	1887	1887	1887	0
397	20231228	125500	133923886	1887	1886	1887	1886	53
398	20231228	125400	133823885	1886	1886	1886	1886	5
399	20231228	125300	133814455	1887	1890	1890	1887	4149
400	20231228	125200	125978149	1889	1889	1889	1889	0
401	20231228	125100	125978149	1889	1889	1889	1889	12
402	20231228	125000	125955481	1889	1890	1890	1889	1181
403	20231228	124900	123724193	1896	1896	1896	1896	50
404	20231228	124800	123629393	1897	1897	1897	1897	0
405	20231228	124700	123629393	1897	1897	1897	1897	0
406	20231228	124600	123629393	1897	1897	1897	1897	3
407	20231228	124500	123623702	1897	1897	1897	1897	39
408	20231228	124400	123549719	1898	1898	1898	1898	0
409	20231228	124300	123549719	1898	1898	1898	1898	0
410	20231228	124200	123549719	1898	1898	1898	1898	0
411	20231228	124100	123549719	1898	1898	1898	1898	4
412	20231228	124000	123542127	1898	1898	1898	1898	0
413	20231228	123900	123542127	1898	1898	1898	1898	0
414	20231228	123800	123542127	1898	1898	1898	1898	0
415	20231228	123700	123542127	1898	1898	1898	1898	100
416	20231228	123600	123352327	1898	1893	1898	1889	1190
417	20231228	123500	121095641	1898	1898	1898	1898	0
418	20231228	123400	121095641	1898	1898	1898	1898	0
419	20231228	123300	121095641	1898	1898	1898	1898	1
420	20231228	123200	121093743	1899	1898	1899	1898	821
421	20231228	123100	119535071	1893	1893	1893	1893	0
422	20231228	123000	119535071	1893	1893	1893	1893	0
423	20231228	122900	119535071	1893	1893	1893	1893	1
424	20231228	122800	119533178	1889	1889	1889	1889	0
425	20231228	122700	119533178	1889	1890	1890	1889	103
426	20231228	122600	119338610	1889	1889	1889	1889	0
427	20231228	122500	119338610	1889	1890	1890	1889	173
428	20231228	122400	119011803	1889	1889	1889	1889	180
429	20231228	122300	118671783	1889	1889	1889	1889	0
430	20231228	122200	118671783	1889	1889	1889	1889	0
431	20231228	122100	118671783	1889	1889	1889	1889	0
432	20231228	122000	118671783	1889	1889	1889	1889	0
433	20231228	121900	118671783	1889	1889	1889	1889	0
434	20231228	121800	118671783	1889	1889	1889	1889	0
435	20231228	121700	118671783	1889	1889	1889	1889	0
436	20231228	121600	118671783	1889	1889	1889	1889	129
437	20231228	121500	118428102	1889	1889	1889	1889	181
438	20231228	121400	118086193	1898	1898	1898	1898	0
439	20231228	121300	118086193	1898	1898	1898	1898	50
440	20231228	121200	117991293	1898	1898	1898	1898	0
441	20231228	121100	117991293	1898	1896	1898	1896	1500
442	20231228	121000	115144791	1896	1896	1896	1896	2
443	20231228	120900	115140999	1897	1897	1897	1897	0
444	20231228	120800	115140999	1897	1890	1897	1890	599
445	20231228	120700	114008868	1891	1891	1891	1891	248
446	20231228	120600	113539900	1891	1891	1891	1891	1
447	20231228	120500	113538009	1891	1891	1891	1891	2
448	20231228	120400	113534227	1900	1900	1900	1900	100
449	20231228	120300	113344227	1911	1911	1911	1888	5
450	20231228	120200	113334741	1911	1888	1911	1887	176
451	20231228	120100	113000981	1912	1886	1915	1882	12414
452	20231228	120000	89462430	1886	1886	1886	1886	0
453	20231228	115900	89462430	1886	1886	1886	1886	1960
454	20231228	115800	85765870	1885	1885	1885	1885	948
455	20231228	115700	83978890	1885	1885	1885	1885	0
456	20231228	115600	83978890	1885	1885	1885	1885	12
457	20231228	115500	83956270	1883	1883	1883	1883	95
458	20231228	115400	83777385	1885	1885	1885	1885	0
459	20231228	115300	83777385	1885	1885	1885	1885	28
460	20231228	115200	83724605	1885	1885	1885	1885	0
461	20231228	115100	83724605	1885	1885	1885	1885	0
462	20231228	115000	83724605	1885	1885	1885	1885	0
463	20231228	114900	83724605	1885	1885	1885	1885	5
464	20231228	114800	83715180	1882	1882	1882	1882	0
465	20231228	114700	83715180	1882	1882	1882	1882	2000
466	20231228	114600	79951180	1882	1882	1882	1882	0
467	20231228	114500	79951180	1882	1882	1882	1882	0
468	20231228	114400	79951180	1882	1882	1882	1882	307
469	20231228	114300	79373406	1882	1882	1882	1882	0
470	20231228	114200	79373406	1882	1882	1882	1882	0
471	20231228	114100	79373406	1882	1882	1882	1882	0
472	20231228	114000	79373406	1882	1882	1882	1882	0
473	20231228	113900	79373406	1882	1882	1882	1882	385
474	20231228	113800	78648836	1882	1882	1882	1882	175
475	20231228	113700	78319486	1885	1885	1885	1885	1
476	20231228	113600	78317601	1885	1885	1885	1885	0
477	20231228	113500	78317601	1885	1885	1885	1885	1
478	20231228	113400	78315716	1882	1882	1882	1882	46
479	20231228	113300	78229144	1882	1882	1882	1882	9
480	20231228	113200	78212206	1882	1882	1882	1882	0
481	20231228	113100	78212206	1882	1882	1882	1882	583
482	20231228	113000	77115000	1881	1882	1882	1881	3022
483	20231228	112900	71427816	1882	1882	1882	1882	26
484	20231228	112800	71378884	1881	1881	1881	1881	0
485	20231228	112700	71378884	1881	1881	1881	1881	0
486	20231228	112600	71378884	1881	1881	1881	1881	100
487	20231228	112500	71190784	1881	1881	1881	1881	11
488	20231228	112400	71170093	1881	1881	1881	1881	0
489	20231228	112300	71170093	1881	1881	1881	1881	0
490	20231228	112200	71170093	1881	1881	1881	1881	0
491	20231228	112100	71170093	1881	1881	1881	1881	0
492	20231228	112000	71170093	1881	1881	1881	1881	0
493	20231228	111900	71170093	1881	1881	1881	1881	60
494	20231228	111800	71057233	1881	1881	1881	1881	0
495	20231228	111700	71057233	1881	1881	1881	1881	1100
496	20231228	111600	68988133	1885	1886	1886	1885	533
497	20231228	111500	67982897	1885	1885	1885	1885	296
498	20231228	111400	67424937	1885	1885	1885	1885	799
499	20231228	111300	65918822	1882	1882	1882	1882	0
500	20231228	111200	65918822	1882	1882	1882	1882	10
501	20231228	111100	65900002	1882	1882	1882	1882	4951
502	20231228	111000	56582220	1882	1882	1882	1882	0
503	20231228	110900	56582220	1882	1882	1882	1882	827
504	20231228	110800	55025806	1882	1882	1882	1882	155
505	20231228	110700	54734096	1882	1882	1882	1882	0
506	20231228	110600	54734096	1882	1882	1882	1882	10
507	20231228	110500	54715276	1885	1885	1885	1885	0
508	20231228	110400	54715276	1885	1885	1885	1885	0
509	20231228	110300	54715276	1885	1885	1885	1885	0
510	20231228	110200	54715276	1885	1885	1885	1885	0
511	20231228	110100	54715276	1885	1885	1885	1885	10
512	20231228	110000	54696426	1885	1885	1885	1885	28
513	20231228	105900	54643646	1885	1885	1885	1885	0
514	20231228	105800	54643646	1885	1885	1885	1885	0
515	20231228	105700	54643646	1885	1885	1885	1885	0
516	20231228	105600	54643646	1885	1885	1885	1885	0
517	20231228	105500	54643646	1885	1885	1885	1885	0
518	20231228	105400	54643646	1885	1885	1885	1885	0
519	20231228	105300	54643646	1885	1885	1885	1885	12
520	20231228	105200	54621026	1885	1885	1885	1885	27
521	20231228	105100	54570131	1885	1885	1885	1885	0
522	20231228	105000	54570131	1885	1885	1885	1885	167
523	20231228	104900	54255336	1885	1885	1885	1885	10
524	20231228	104800	54236486	1885	1885	1885	1885	100
525	20231228	104700	54047986	1885	1885	1885	1885	0
526	20231228	104600	54047986	1885	1885	1885	1885	3
527	20231228	104500	54042331	1881	1882	1882	1881	30
528	20231228	104400	53985889	1885	1885	1885	1885	10
529	20231228	104300	53967039	1881	1881	1881	1881	0
530	20231228	104200	53967039	1881	1881	1881	1881	1063
531	20231228	104100	51967536	1885	1885	1885	1885	0
532	20231228	104000	51967536	1885	1885	1885	1885	21
533	20231228	103900	51927951	1885	1876	1885	1876	232
534	20231228	103800	51492566	1885	1885	1885	1885	20
535	20231228	103700	51454866	1885	1885	1885	1885	363
536	20231228	103600	50770611	1885	1885	1885	1885	1
537	20231228	103500	50768726	1876	1876	1876	1876	0
538	20231228	103400	50768726	1876	1876	1880	1876	150
539	20231228	103300	50487306	1885	1885	1885	1885	0
540	20231228	103200	50487306	1885	1885	1885	1885	1
541	20231228	103100	50485421	1875	1875	1875	1875	0
542	20231228	103000	50485421	1875	1876	1876	1875	35
543	20231228	102900	50419764	1876	1882	1882	1875	931
544	20231228	102800	48672870	1882	1885	1885	1882	105
545	20231228	102700	48475023	1883	1883	1883	1883	107
546	20231228	102600	48273542	1883	1883	1883	1883	0
547	20231228	102500	48273542	1883	1883	1883	1883	165
548	20231228	102400	47962847	1883	1883	1883	1883	4
549	20231228	102300	47955315	1885	1885	1885	1885	1
550	20231228	102200	47953430	1883	1884	1884	1883	400
551	20231228	102100	47200218	1885	1885	1885	1885	505
552	20231228	102000	46248293	1885	1885	1885	1885	10
553	20231228	101900	46229443	1885	1885	1885	1885	2
554	20231228	101800	46225673	1885	1885	1885	1885	0
555	20231228	101700	46225673	1885	1885	1885	1885	2446
556	20231228	101600	41614963	1885	1883	1885	1883	1401
557	20231228	101500	38975758	1883	1883	1883	1883	114
558	20231228	101400	38761096	1883	1883	1883	1883	0
559	20231228	101300	38761096	1883	1883	1883	1883	10
560	20231228	101200	38742266	1883	1883	1883	1883	0
561	20231228	101100	38742266	1883	1883	1883	1883	0
562	20231228	101000	38742266	1883	1883	1883	1883	0
563	20231228	100900	38742266	1883	1882	1883	1882	314
564	20231228	100800	38151317	1882	1882	1882	1882	187
565	20231228	100700	37799383	1883	1882	1883	1882	201
566	20231228	100600	37421100	1883	1883	1883	1883	0
567	20231228	100500	37421100	1883	1883	1883	1883	142
568	20231228	100400	37153714	1883	1882	1883	1882	135
569	20231228	100300	36899544	1882	1883	1883	1882	200
570	20231228	100200	36522961	1884	1884	1884	1884	5
571	20231228	100100	36513541	1884	1884	1884	1884	4
572	20231228	100000	36506005	1883	1882	1883	1882	142
573	20231228	095900	36238677	1883	1883	1883	1882	65
574	20231228	095800	36116343	1883	1883	1883	1883	7
575	20231228	095700	36103162	1885	1885	1885	1885	0
576	20231228	095600	36103162	1885	1883	1885	1883	128
577	20231228	095500	35861938	1882	1883	1883	1882	21
578	20231228	095400	35822415	1885	1883	1885	1882	77
579	20231228	095300	35677323	1882	1882	1882	1882	397
580	20231228	095200	34930169	1882	1882	1882	1882	0
581	20231228	095100	34930169	1882	1882	1882	1882	458
582	20231228	095000	34068213	1882	1882	1882	1882	0
583	20231228	094900	34068213	1882	1882	1882	1882	1328
584	20231228	094800	31568917	1882	1885	1885	1882	274
585	20231228	094700	31052889	1886	1886	1886	1886	0
586	20231228	094600	31052889	1886	1886	1886	1886	0
587	20231228	094500	31052889	1886	1886	1886	1886	1
588	20231228	094400	31051003	1887	1880	1887	1880	1251
589	20231228	094300	28697499	1880	1880	1880	1880	1
590	20231228	094200	28695619	1879	1879	1879	1879	38
591	20231228	094100	28624217	1876	1879	1879	1876	1476
592	20231228	094000	25851941	1879	1879	1879	1879	18
593	20231228	093900	25818119	1878	1878	1878	1878	1
594	20231228	093800	25816241	1880	1880	1880	1880	17
595	20231228	093700	25784281	1881	1881	1881	1881	13
596	20231228	093600	25759828	1881	1881	1881	1881	4
597	20231228	093500	25752304	1882	1876	1882	1876	29
598	20231228	093400	25697894	1876	1876	1876	1876	250
599	20231228	093300	25228894	1876	1878	1878	1876	200
600	20231228	093200	24853557	1882	1882	1882	1882	0
601	20231228	093100	24853557	1882	1882	1882	1882	0
602	20231228	093000	24853557	1882	1882	1882	1882	200
603	20231228	092900	24477157	1880	1880	1880	1880	2
604	20231228	092800	24473397	1882	1882	1882	1882	1
605	20231228	092700	24471515	1877	1877	1877	1877	57
606	20231228	092600	24364526	1877	1880	1881	1877	10
607	20231228	092500	24345738	1877	1878	1878	1877	10
608	20231228	092400	24326967	1880	1882	1890	1880	124
609	20231228	092300	24093755	1885	1885	1885	1885	3
610	20231228	092200	24088100	1885	1885	1885	1885	0
611	20231228	092100	24088100	1885	1891	1891	1885	52
612	20231228	092000	23990068	1891	1882	1891	1882	11
613	20231228	091900	23969312	1882	1879	1882	1879	28
614	20231228	091800	23916619	1882	1875	1882	1874	6588
615	20231228	091700	11561730	1870	1870	1870	1870	0
616	20231228	091600	11561730	1870	1870	1870	1870	0
617	20231228	091500	11561730	1870	1870	1870	1870	499
618	20231228	091400	10628600	1870	1870	1870	1870	0
619	20231228	091300	10628600	1870	1876	1876	1870	75
620	20231228	091200	10488259	1876	1877	1877	1876	2
621	20231228	091100	10484506	1876	1876	1876	1876	0
622	20231228	091000	10484506	1876	1871	1876	1871	261
623	20231228	090900	9996170	1871	1876	1877	1871	86
624	20231228	090800	9835077	1869	1870	1870	1869	1350
625	20231228	090700	7310756	1870	1873	1873	1870	2926
626	20231228	090600	1838713	1873	1873	1873	1873	486
627	20231228	090500	928435	1874	1875	1875	1874	42
628	20231228	090400	849706	1875	1875	1875	1875	0
629	20231228	090300	849706	1875	1875	1875	1875	0
630	20231228	090200	849706	1875	1875	1875	1875	0
631	20231228	090100	849706	1875	1875	1875	1875	0
632	20231228	090000	849706	1875	1876	1876	1875	453