KissMeData/048830/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	192800	51092655	1897	1897	1897	1897	262
3	20231215	192700	51092655	1897	1897	1897	1897	0
4	20231215	192600	51092655	1897	1897	1897	1897	0
5	20231215	192500	51092655	1897	1897	1897	1897	0
6	20231215	192400	51092655	1897	1897	1897	1897	0
7	20231215	192300	51092655	1897	1897	1897	1897	0
8	20231215	192200	51092655	1897	1897	1897	1897	0
9	20231215	192100	51092655	1897	1897	1897	1897	0
10	20231215	192000	51092655	1897	1897	1897	1897	0
11	20231215	191900	51092655	1897	1897	1897	1897	0
12	20231215	191800	51092655	1897	1897	1897	1897	0
13	20231215	191700	51092655	1897	1897	1897	1897	0
14	20231215	191600	51092655	1897	1897	1897	1897	0
15	20231215	191500	51092655	1897	1897	1897	1897	0
16	20231215	191400	51092655	1897	1897	1897	1897	0
17	20231215	191300	51092655	1897	1897	1897	1897	0
18	20231215	191200	51092655	1897	1897	1897	1897	0
19	20231215	191100	51092655	1897	1897	1897	1897	0
20	20231215	191000	51092655	1897	1897	1897	1897	0
21	20231215	190900	51092655	1897	1897	1897	1897	0
22	20231215	190800	51092655	1897	1897	1897	1897	0
23	20231215	190700	51092655	1897	1897	1897	1897	0
24	20231215	190600	51092655	1897	1897	1897	1897	0
25	20231215	190500	51092655	1897	1897	1897	1897	0
26	20231215	190400	51092655	1897	1897	1897	1897	0
27	20231215	190300	51092655	1897	1897	1897	1897	0
28	20231215	190200	51092655	1897	1897	1897	1897	0
29	20231215	190100	51092655	1897	1897	1897	1897	0
30	20231215	190000	51092655	1897	1897	1897	1897	0
31	20231215	185900	51092655	1897	1897	1897	1897	0
32	20231215	185800	51092655	1897	1897	1897	1897	262
33	20231215	185700	51092655	1897	1897	1897	1897	0
34	20231215	185600	51092655	1897	1897	1897	1897	0
35	20231215	185500	51092655	1897	1897	1897	1897	0
36	20231215	185400	51092655	1897	1897	1897	1897	0
37	20231215	185300	51092655	1897	1897	1897	1897	0
38	20231215	185200	51092655	1897	1897	1897	1897	0
39	20231215	185100	51092655	1897	1897	1897	1897	0
40	20231215	185000	51092655	1897	1897	1897	1897	0
41	20231215	184900	51092655	1897	1897	1897	1897	0
42	20231215	184800	51092655	1897	1897	1897	1897	0
43	20231215	184700	51092655	1897	1897	1897	1897	0
44	20231215	184600	51092655	1897	1897	1897	1897	0
45	20231215	184500	51092655	1897	1897	1897	1897	0
46	20231215	184400	51092655	1897	1897	1897	1897	0
47	20231215	184300	51092655	1897	1897	1897	1897	0
48	20231215	184200	51092655	1897	1897	1897	1897	0
49	20231215	184100	51092655	1897	1897	1897	1897	0
50	20231215	184000	51092655	1897	1897	1897	1897	0
51	20231215	183900	51092655	1897	1897	1897	1897	0
52	20231215	183800	51092655	1897	1897	1897	1897	0
53	20231215	183700	51092655	1897	1897	1897	1897	0
54	20231215	183600	51092655	1897	1897	1897	1897	0
55	20231215	183500	51092655	1897	1897	1897	1897	0
56	20231215	183400	51092655	1897	1897	1897	1897	0
57	20231215	183300	51092655	1897	1897	1897	1897	0
58	20231215	183200	51092655	1897	1897	1897	1897	0
59	20231215	183100	51092655	1897	1897	1897	1897	0
60	20231215	183000	51092655	1897	1897	1897	1897	0
61	20231215	182900	51092655	1897	1897	1897	1897	0
62	20231215	182800	51092655	1897	1897	1897	1897	262
63	20231215	182700	51092655	1897	1897	1897	1897	0
64	20231215	182600	51092655	1897	1897	1897	1897	0
65	20231215	182500	51092655	1897	1897	1897	1897	0
66	20231215	182400	51092655	1897	1897	1897	1897	0
67	20231215	182300	51092655	1897	1897	1897	1897	0
68	20231215	182200	51092655	1897	1897	1897	1897	0
69	20231215	182100	51092655	1897	1897	1897	1897	0
70	20231215	182000	51092655	1897	1897	1897	1897	0
71	20231215	181900	51092655	1897	1897	1897	1897	0
72	20231215	181800	51092655	1897	1897	1897	1897	0
73	20231215	181700	51092655	1897	1897	1897	1897	0
74	20231215	181600	51092655	1897	1897	1897	1897	0
75	20231215	181500	51092655	1897	1897	1897	1897	0
76	20231215	181400	51092655	1897	1897	1897	1897	0
77	20231215	181300	51092655	1897	1897	1897	1897	0
78	20231215	181200	51092655	1897	1897	1897	1897	0
79	20231215	181100	51092655	1897	1897	1897	1897	0
80	20231215	181000	51092655	1897	1897	1897	1897	0
81	20231215	180900	51092655	1897	1897	1897	1897	0
82	20231215	180800	51092655	1897	1897	1897	1897	0
83	20231215	180700	51092655	1897	1897	1897	1897	0
84	20231215	180600	51092655	1897	1897	1897	1897	0
85	20231215	180500	51092655	1897	1897	1897	1897	0
86	20231215	180400	51092655	1897	1897	1897	1897	0
87	20231215	180300	51092655	1897	1897	1897	1897	0
88	20231215	180200	51092655	1897	1897	1897	1897	0
89	20231215	180100	51092655	1897	1897	1897	1897	0
90	20231215	180000	51092655	1897	1897	1897	1897	0
91	20231215	175900	51092655	1897	1897	1897	1897	0
92	20231215	175800	51092655	1897	1897	1897	1897	262
93	20231215	175700	51092655	1897	1897	1897	1897	0
94	20231215	175600	51092655	1897	1897	1897	1897	0
95	20231215	175500	51092655	1897	1897	1897	1897	0
96	20231215	175400	51092655	1897	1897	1897	1897	0
97	20231215	175300	51092655	1897	1897	1897	1897	0
98	20231215	175200	51092655	1897	1897	1897	1897	0
99	20231215	175100	51092655	1897	1897	1897	1897	0
100	20231215	175000	51092655	1897	1897	1897	1897	0
101	20231215	174900	51092655	1897	1897	1897	1897	0
102	20231215	174800	51092655	1897	1897	1897	1897	0
103	20231215	174700	51092655	1897	1897	1897	1897	0
104	20231215	174600	51092655	1897	1897	1897	1897	0
105	20231215	174500	51092655	1897	1897	1897	1897	0
106	20231215	174400	51092655	1897	1897	1897	1897	0
107	20231215	174300	51092655	1897	1897	1897	1897	0
108	20231215	174200	51092655	1897	1897	1897	1897	0
109	20231215	174100	51092655	1897	1897	1897	1897	0
110	20231215	174000	51092655	1897	1897	1897	1897	0
111	20231215	173900	51092655	1897	1897	1897	1897	0
112	20231215	173800	51092655	1897	1897	1897	1897	0
113	20231215	173700	51092655	1897	1897	1897	1897	0
114	20231215	173600	51092655	1897	1897	1897	1897	0
115	20231215	173500	51092655	1897	1897	1897	1897	0
116	20231215	173400	51092655	1897	1897	1897	1897	0
117	20231215	173300	51092655	1897	1897	1897	1897	0
118	20231215	173200	51092655	1897	1897	1897	1897	0
119	20231215	173100	51092655	1897	1897	1897	1897	0
120	20231215	173000	51092655	1897	1897	1897	1897	0
121	20231215	172900	51092655	1897	1897	1897	1897	0
122	20231215	172800	51092655	1897	1897	1897	1897	262
123	20231215	172700	51092655	1897	1897	1897	1897	0
124	20231215	172600	51092655	1897	1897	1897	1897	0
125	20231215	172500	51092655	1897	1897	1897	1897	0
126	20231215	172400	51092655	1897	1897	1897	1897	0
127	20231215	172300	51092655	1897	1897	1897	1897	0
128	20231215	172200	51092655	1897	1897	1897	1897	0
129	20231215	172100	51092655	1897	1897	1897	1897	0
130	20231215	172000	51092655	1897	1897	1897	1897	0
131	20231215	171900	51092655	1897	1897	1897	1897	0
132	20231215	171800	51092655	1897	1897	1897	1897	0
133	20231215	171700	51092655	1897	1897	1897	1897	0
134	20231215	171600	51092655	1897	1897	1897	1897	0
135	20231215	171500	51092655	1897	1897	1897	1897	0
136	20231215	171400	51092655	1897	1897	1897	1897	0
137	20231215	171300	51092655	1897	1897	1897	1897	0
138	20231215	171200	51092655	1897	1897	1897	1897	0
139	20231215	171100	51092655	1897	1897	1897	1897	0
140	20231215	171000	51092655	1897	1897	1897	1897	0
141	20231215	170900	51092655	1897	1897	1897	1897	0
142	20231215	170800	51092655	1897	1897	1897	1897	0
143	20231215	170700	51092655	1897	1897	1897	1897	0
144	20231215	170600	51092655	1897	1897	1897	1897	0
145	20231215	170500	51092655	1897	1897	1897	1897	0
146	20231215	170400	51092655	1897	1897	1897	1897	0
147	20231215	170300	51092655	1897	1897	1897	1897	0
148	20231215	170200	51092655	1897	1897	1897	1897	0
149	20231215	170100	51092655	1897	1897	1897	1897	0
150	20231215	170000	51092655	1897	1897	1897	1897	0
151	20231215	165900	51092655	1897	1897	1897	1897	0
152	20231215	165800	51092655	1897	1897	1897	1897	262
153	20231215	165700	51092655	1897	1897	1897	1897	0
154	20231215	165600	51092655	1897	1897	1897	1897	0
155	20231215	165500	51092655	1897	1897	1897	1897	0
156	20231215	165400	51092655	1897	1897	1897	1897	0
157	20231215	165300	51092655	1897	1897	1897	1897	0
158	20231215	165200	51092655	1897	1897	1897	1897	0
159	20231215	165100	51092655	1897	1897	1897	1897	0
160	20231215	165000	51092655	1897	1897	1897	1897	0
161	20231215	164900	51092655	1897	1897	1897	1897	0
162	20231215	164800	51092655	1897	1897	1897	1897	0
163	20231215	164700	51092655	1897	1897	1897	1897	0
164	20231215	164600	51092655	1897	1897	1897	1897	0
165	20231215	164500	51092655	1897	1897	1897	1897	0
166	20231215	164400	51092655	1897	1897	1897	1897	0
167	20231215	164300	51092655	1897	1897	1897	1897	0
168	20231215	164200	51092655	1897	1897	1897	1897	0
169	20231215	164100	51092655	1897	1897	1897	1897	0
170	20231215	164000	51092655	1897	1897	1897	1897	0
171	20231215	163900	51092655	1897	1897	1897	1897	0
172	20231215	163800	51092655	1897	1897	1897	1897	0
173	20231215	163700	51092655	1897	1897	1897	1897	0
174	20231215	163600	51092655	1897	1897	1897	1897	0
175	20231215	163500	51092655	1897	1897	1897	1897	0
176	20231215	163400	51092655	1897	1897	1897	1897	0
177	20231215	163300	51092655	1897	1897	1897	1897	0
178	20231215	163200	51092655	1897	1897	1897	1897	0
179	20231215	163100	51092655	1897	1897	1897	1897	0
180	20231215	163000	51092655	1897	1897	1897	1897	0
181	20231215	162900	51092655	1897	1897	1897	1897	0
182	20231215	162800	51092655	1897	1897	1897	1897	262
183	20231215	162700	51092655	1897	1897	1897	1897	0
184	20231215	162600	51092655	1897	1897	1897	1897	0
185	20231215	162500	51092655	1897	1897	1897	1897	0
186	20231215	162400	51092655	1897	1897	1897	1897	0
187	20231215	162300	51092655	1897	1897	1897	1897	0
188	20231215	162200	51092655	1897	1897	1897	1897	0
189	20231215	162100	51092655	1897	1897	1897	1897	0
190	20231215	162000	51092655	1897	1897	1897	1897	0
191	20231215	161900	51092655	1897	1897	1897	1897	0
192	20231215	161800	51092655	1897	1897	1897	1897	0
193	20231215	161700	51092655	1897	1897	1897	1897	0
194	20231215	161600	51092655	1897	1897	1897	1897	0
195	20231215	161500	51092655	1897	1897	1897	1897	0
196	20231215	161400	51092655	1897	1897	1897	1897	0
197	20231215	161300	51092655	1897	1897	1897	1897	0
198	20231215	161200	51092655	1897	1897	1897	1897	0
199	20231215	161100	51092655	1897	1897	1897	1897	0
200	20231215	161000	51092655	1897	1897	1897	1897	0
201	20231215	160900	51092655	1897	1897	1897	1897	0
202	20231215	160800	51092655	1897	1897	1897	1897	0
203	20231215	160700	51092655	1897	1897	1897	1897	0
204	20231215	160600	51092655	1897	1897	1897	1897	0
205	20231215	160500	51092655	1897	1897	1897	1897	0
206	20231215	160400	51092655	1897	1897	1897	1897	0
207	20231215	160300	51092655	1897	1897	1897	1897	0
208	20231215	160200	51092655	1897	1897	1897	1897	0
209	20231215	160100	51092655	1897	1897	1897	1897	0
210	20231215	160000	51092655	1897	1897	1897	1897	0
211	20231215	155900	51092655	1897	1897	1897	1897	0
212	20231215	155800	51092655	1897	1897	1897	1897	262
213	20231215	155700	51092655	1897	1897	1897	1897	0
214	20231215	155600	51092655	1897	1897	1897	1897	0
215	20231215	155500	51092655	1897	1897	1897	1897	0
216	20231215	155400	51092655	1897	1897	1897	1897	0
217	20231215	155300	51092655	1897	1897	1897	1897	0
218	20231215	155200	51092655	1897	1897	1897	1897	0
219	20231215	155100	51092655	1897	1897	1897	1897	0
220	20231215	155000	51092655	1897	1897	1897	1897	0
221	20231215	154900	51092655	1897	1897	1897	1897	0
222	20231215	154800	51092655	1897	1897	1897	1897	0
223	20231215	154700	51092655	1897	1897	1897	1897	0
224	20231215	154600	51092655	1897	1897	1897	1897	0
225	20231215	154500	51092655	1897	1897	1897	1897	0
226	20231215	154400	51092655	1897	1897	1897	1897	0
227	20231215	154300	51092655	1897	1897	1897	1897	0
228	20231215	154200	51092655	1897	1897	1897	1897	0
229	20231215	154100	51092655	1897	1897	1897	1897	0
230	20231215	154000	51092655	1897	1897	1897	1897	0
231	20231215	153900	51092655	1897	1897	1897	1897	0
232	20231215	153800	51092655	1897	1897	1897	1897	0
233	20231215	153700	51092655	1897	1897	1897	1897	0
234	20231215	153600	51092655	1897	1897	1897	1897	0
235	20231215	153500	51092655	1897	1897	1897	1897	0
236	20231215	153400	51092655	1897	1897	1897	1897	0
237	20231215	153300	51092655	1897	1897	1897	1897	0
238	20231215	153200	51092655	1897	1897	1897	1897	0
239	20231215	153100	51092655	1897	1897	1897	1897	0
240	20231215	153000	51092655	1897	1897	1897	1897	262
241	20231215	152900	50595641	1908	1908	1908	1908	0
242	20231215	152800	50595641	1908	1908	1908	1908	0
243	20231215	152700	50595641	1908	1908	1908	1908	0
244	20231215	152600	50595641	1908	1908	1908	1908	0
245	20231215	152500	50595641	1908	1908	1908	1908	0
246	20231215	152400	50595641	1908	1908	1908	1908	0
247	20231215	152300	50595641	1908	1908	1908	1908	0
248	20231215	152200	50595641	1908	1908	1908	1908	0
249	20231215	152100	50595641	1908	1908	1908	1908	0
250	20231215	152000	50595641	1908	1908	1908	1908	0
251	20231215	151900	50595641	1908	1905	1908	1905	529
252	20231215	151800	49586900	1905	1905	1905	1905	0
253	20231215	151700	49586900	1905	1905	1905	1905	5
254	20231215	151600	49577375	1905	1905	1905	1905	33
255	20231215	151500	49514510	1905	1905	1905	1905	0
256	20231215	151400	49514510	1905	1905	1905	1905	0
257	20231215	151300	49514510	1905	1905	1905	1905	0
258	20231215	151200	49514510	1905	1905	1905	1905	0
259	20231215	151100	49514510	1905	1905	1905	1905	0
260	20231215	151000	49514510	1905	1905	1905	1905	0
261	20231215	150900	49514510	1905	1905	1905	1905	0
262	20231215	150800	49514510	1905	1905	1905	1905	0
263	20231215	150700	49514510	1905	1905	1905	1905	0
264	20231215	150600	49514510	1905	1905	1905	1905	0
265	20231215	150500	49514510	1905	1905	1905	1905	0
266	20231215	150400	49514510	1905	1905	1905	1905	95
267	20231215	150300	49333535	1905	1905	1905	1905	437
268	20231215	150200	48501050	1905	1905	1905	1905	0
269	20231215	150100	48501050	1905	1905	1905	1905	1
270	20231215	150000	48499145	1894	1894	1894	1894	0
271	20231215	145900	48499145	1894	1894	1894	1894	0
272	20231215	145800	48499145	1894	1894	1894	1894	0
273	20231215	145700	48499145	1894	1894	1894	1894	0
274	20231215	145600	48499145	1894	1894	1894	1894	0
275	20231215	145500	48499145	1894	1899	1899	1894	193
276	20231215	145400	48132878	1906	1906	1906	1906	0
277	20231215	145300	48132878	1906	1906	1906	1906	0
278	20231215	145200	48132878	1906	1906	1906	1906	0
279	20231215	145100	48132878	1906	1906	1906	1906	0
280	20231215	145000	48132878	1906	1906	1906	1906	0
281	20231215	144900	48132878	1906	1906	1906	1906	0
282	20231215	144800	48132878	1906	1906	1906	1906	20
283	20231215	144700	48094758	1906	1906	1906	1906	0
284	20231215	144600	48094758	1906	1906	1906	1906	18
285	20231215	144500	48060450	1906	1906	1906	1906	0
286	20231215	144400	48060450	1906	1906	1906	1906	0
287	20231215	144300	48060450	1906	1906	1906	1906	1
288	20231215	144200	48058544	1906	1906	1906	1906	0
289	20231215	144100	48058544	1906	1906	1906	1906	0
290	20231215	144000	48058544	1906	1905	1906	1905	87
291	20231215	143900	47892730	1905	1905	1905	1905	0
292	20231215	143800	47892730	1905	1905	1905	1905	0
293	20231215	143700	47892730	1905	1905	1905	1905	18
294	20231215	143600	47858440	1905	1905	1905	1905	0
295	20231215	143500	47858440	1905	1905	1905	1905	0
296	20231215	143400	47858440	1905	1905	1905	1905	0
297	20231215	143300	47858440	1905	1905	1905	1905	0
298	20231215	143200	47858440	1905	1905	1905	1905	52
299	20231215	143100	47759380	1905	1905	1905	1905	0
300	20231215	143000	47759380	1905	1905	1905	1905	0
301	20231215	142900	47759380	1905	1905	1905	1905	0
302	20231215	142800	47759380	1905	1905	1905	1905	18
303	20231215	142700	47725090	1898	1898	1898	1898	0
304	20231215	142600	47725090	1898	1898	1898	1898	0
305	20231215	142500	47725090	1898	1898	1898	1898	48
306	20231215	142400	47633986	1906	1906	1906	1906	0
307	20231215	142300	47633986	1906	1906	1906	1906	0
308	20231215	142200	47633986	1906	1906	1906	1906	0
309	20231215	142100	47633986	1906	1906	1906	1906	0
310	20231215	142000	47633986	1906	1906	1906	1906	87
311	20231215	141900	47468164	1906	1906	1906	1906	18
312	20231215	141800	47433856	1906	1906	1906	1906	1
313	20231215	141700	47431950	1898	1898	1898	1898	0
314	20231215	141600	47431950	1898	1898	1898	1898	0
315	20231215	141500	47431950	1898	1898	1898	1898	0
316	20231215	141400	47431950	1898	1898	1898	1898	0
317	20231215	141300	47431950	1898	1898	1898	1898	141
318	20231215	141200	47164332	1907	1907	1907	1907	10
319	20231215	141100	47145262	1908	1906	1908	1906	157
320	20231215	141000	46845728	1908	1905	1908	1905	18
321	20231215	140900	46811423	1905	1905	1905	1905	0
322	20231215	140800	46811423	1905	1905	1905	1905	1
323	20231215	140700	46809518	1904	1904	1904	1904	876
324	20231215	140600	45141614	1905	1905	1905	1905	0
325	20231215	140500	45141614	1905	1905	1905	1905	0
326	20231215	140400	45141614	1905	1905	1905	1905	0
327	20231215	140300	45141614	1905	1905	1905	1905	0
328	20231215	140200	45141614	1905	1905	1905	1905	0
329	20231215	140100	45141614	1905	1905	1905	1905	18
330	20231215	140000	45107324	1905	1905	1905	1905	87
331	20231215	135900	44941589	1904	1904	1904	1904	0
332	20231215	135800	44941589	1904	1904	1904	1904	0
333	20231215	135700	44941589	1904	1904	1904	1904	0
334	20231215	135600	44941589	1904	1904	1904	1904	0
335	20231215	135500	44941589	1904	1904	1904	1904	0
336	20231215	135400	44941589	1904	1904	1904	1904	0
337	20231215	135300	44941589	1904	1904	1904	1904	192
338	20231215	135200	44576021	1905	1905	1905	1905	18
339	20231215	135100	44541731	1904	1904	1904	1904	0
340	20231215	135000	44541731	1904	1904	1904	1904	0
341	20231215	134900	44541731	1904	1904	1904	1904	0
342	20231215	134800	44541731	1904	1905	1905	1904	98
343	20231215	134700	44355089	1905	1905	1905	1905	50
344	20231215	134600	44259839	1905	1905	1905	1905	0
345	20231215	134500	44259839	1905	1905	1905	1905	0
346	20231215	134400	44259839	1905	1905	1905	1905	0
347	20231215	134300	44259839	1905	1905	1905	1905	18
348	20231215	134200	44225549	1905	1905	1905	1905	33
349	20231215	134100	44162684	1905	1905	1905	1905	0
350	20231215	134000	44162684	1905	1905	1905	1905	87
351	20231215	133900	43996949	1905	1905	1905	1905	0
352	20231215	133800	43996949	1905	1905	1905	1905	0
353	20231215	133700	43996949	1905	1905	1905	1905	0
354	20231215	133600	43996949	1905	1905	1905	1905	0
355	20231215	133500	43996949	1905	1905	1905	1905	0
356	20231215	133400	43996949	1905	1905	1905	1905	18
357	20231215	133300	43962659	1905	1905	1905	1905	50
358	20231215	133200	43867409	1905	1905	1905	1905	0
359	20231215	133100	43867409	1905	1905	1905	1905	0
360	20231215	133000	43867409	1905	1905	1905	1905	0
361	20231215	132900	43867409	1905	1905	1905	1905	0
362	20231215	132800	43867409	1905	1905	1905	1905	0
363	20231215	132700	43867409	1905	1905	1905	1905	0
364	20231215	132600	43867409	1905	1905	1905	1905	0
365	20231215	132500	43867409	1905	1905	1905	1905	18
366	20231215	132400	43833119	1905	1905	1905	1905	0
367	20231215	132300	43833119	1905	1908	1908	1905	681
368	20231215	132200	42534320	1908	1908	1908	1908	30
369	20231215	132100	42477080	1909	1909	1909	1909	0
370	20231215	132000	42477080	1909	1909	1909	1909	87
371	20231215	131900	42310997	1909	1909	1909	1909	0
372	20231215	131800	42310997	1909	1909	1909	1909	0
373	20231215	131700	42310997	1909	1909	1909	1909	0
374	20231215	131600	42310997	1909	1909	1909	1909	18
375	20231215	131500	42276635	1908	1908	1908	1908	0
376	20231215	131400	42276635	1908	1908	1908	1908	0
377	20231215	131300	42276635	1908	1908	1908	1908	0
378	20231215	131200	42276635	1908	1908	1908	1908	0
379	20231215	131100	42276635	1908	1908	1908	1908	0
380	20231215	131000	42276635	1908	1908	1908	1908	337
381	20231215	130900	41633639	1909	1909	1909	1909	0
382	20231215	130800	41633639	1909	1909	1909	1909	0
383	20231215	130700	41633639	1909	1909	1909	1909	18
384	20231215	130600	41599277	1909	1909	1909	1909	30
385	20231215	130500	41542007	1909	1909	1909	1909	0
386	20231215	130400	41542007	1909	1909	1909	1909	0
387	20231215	130300	41542007	1909	1909	1909	1909	0
388	20231215	130200	41542007	1909	1909	1909	1909	0
389	20231215	130100	41542007	1909	1909	1909	1909	0
390	20231215	130000	41542007	1909	1909	1909	1909	107
391	20231215	125900	41337744	1909	1909	1909	1909	0
392	20231215	125800	41337744	1909	1909	1909	1909	18
393	20231215	125700	41303382	1908	1908	1908	1908	0
394	20231215	125600	41303382	1908	1908	1908	1908	0
395	20231215	125500	41303382	1908	1908	1908	1908	0
396	20231215	125400	41303382	1908	1908	1908	1908	15
397	20231215	125300	41274762	1909	1909	1909	1909	0
398	20231215	125200	41274762	1909	1909	1909	1909	28
399	20231215	125100	41221310	1909	1909	1909	1909	0
400	20231215	125000	41221310	1909	1909	1909	1909	0
401	20231215	124900	41221310	1909	1909	1909	1909	18
402	20231215	124800	41186948	1909	1909	1909	1909	0
403	20231215	124700	41186948	1909	1909	1909	1909	0
404	20231215	124600	41186948	1909	1909	1909	1909	64
405	20231215	124500	41064772	1908	1908	1908	1908	0
406	20231215	124400	41064772	1908	1908	1908	1908	0
407	20231215	124300	41064772	1908	1908	1908	1908	0
408	20231215	124200	41064772	1908	1908	1908	1908	55
409	20231215	124100	40959832	1909	1909	1909	1909	0
410	20231215	124000	40959832	1909	1909	1909	1909	106
411	20231215	123900	40757478	1909	1909	1909	1909	20
412	20231215	123800	40719298	1909	1909	1909	1909	0
413	20231215	123700	40719298	1909	1909	1909	1909	0
414	20231215	123600	40719298	1909	1909	1909	1909	0
415	20231215	123500	40719298	1909	1909	1909	1909	0
416	20231215	123400	40719298	1909	1909	1909	1909	0
417	20231215	123300	40719298	1909	1909	1909	1909	0
418	20231215	123200	40719298	1909	1909	1909	1909	0
419	20231215	123100	40719298	1909	1908	1909	1908	19
420	20231215	123000	40683042	1909	1909	1909	1909	0
421	20231215	122900	40683042	1909	1909	1909	1909	0
422	20231215	122800	40683042	1909	1909	1909	1909	0
423	20231215	122700	40683042	1909	1909	1909	1909	0
424	20231215	122600	40683042	1909	1909	1909	1909	0
425	20231215	122500	40683042	1909	1909	1909	1909	0
426	20231215	122400	40683042	1909	1909	1909	1909	0
427	20231215	122300	40683042	1909	1909	1909	1909	0
428	20231215	122200	40683042	1909	1909	1909	1909	19
429	20231215	122100	40646771	1909	1909	1909	1909	0
430	20231215	122000	40646771	1909	1909	1909	1909	87
431	20231215	121900	40480688	1909	1909	1909	1909	0
432	20231215	121800	40480688	1909	1909	1909	1909	0
433	20231215	121700	40480688	1909	1909	1909	1909	0
434	20231215	121600	40480688	1909	1909	1909	1909	0
435	20231215	121500	40480688	1909	1909	1909	1909	613
436	20231215	121400	39310471	1909	1909	1909	1909	0
437	20231215	121300	39310471	1909	1909	1909	1909	19
438	20231215	121200	39274200	1909	1909	1909	1909	0
439	20231215	121100	39274200	1909	1909	1909	1909	0
440	20231215	121000	39274200	1909	1908	1909	1908	782
441	20231215	120900	37781542	1905	1905	1905	1905	0
442	20231215	120800	37781542	1905	1905	1905	1905	0
443	20231215	120700	37781542	1905	1905	1905	1905	0
444	20231215	120600	37781542	1905	1905	1905	1905	10
445	20231215	120500	37762492	1908	1908	1908	1908	0
446	20231215	120400	37762492	1908	1908	1908	1908	19
447	20231215	120300	37726240	1908	1908	1908	1908	0
448	20231215	120200	37726240	1908	1908	1908	1908	0
449	20231215	120100	37726240	1908	1908	1908	1908	0
450	20231215	120000	37726240	1908	1908	1908	1908	87
451	20231215	115900	37560244	1908	1908	1908	1908	0
452	20231215	115800	37560244	1908	1908	1908	1908	0
453	20231215	115700	37560244	1908	1908	1908	1908	0
454	20231215	115600	37560244	1908	1908	1908	1908	0
455	20231215	115500	37560244	1908	1908	1908	1908	0
456	20231215	115400	37560244	1908	1908	1908	1908	0
457	20231215	115300	37560244	1908	1908	1908	1908	0
458	20231215	115200	37560244	1908	1908	1908	1908	100
459	20231215	115100	37369444	1908	1908	1908	1908	0
460	20231215	115000	37369444	1908	1908	1908	1908	0
461	20231215	114900	37369444	1908	1908	1908	1908	0
462	20231215	114800	37369444	1908	1908	1908	1908	0
463	20231215	114700	37369444	1908	1908	1908	1908	0
464	20231215	114600	37369444	1908	1908	1908	1908	0
465	20231215	114500	37369444	1908	1908	1908	1908	0
466	20231215	114400	37369444	1908	1908	1908	1908	1
467	20231215	114300	37367536	1908	1908	1908	1908	50
468	20231215	114200	37272136	1905	1905	1905	1905	0
469	20231215	114100	37272136	1905	1905	1905	1905	18
470	20231215	114000	37237846	1905	1908	1908	1905	120
471	20231215	113900	37008985	1905	1905	1905	1905	10
472	20231215	113800	36989935	1909	1909	1909	1909	0
473	20231215	113700	36989935	1909	1909	1909	1909	0
474	20231215	113600	36989935	1909	1909	1909	1909	0
475	20231215	113500	36989935	1909	1909	1909	1909	0
476	20231215	113400	36989935	1909	1909	1909	1909	0
477	20231215	113300	36989935	1909	1909	1909	1909	0
478	20231215	113200	36989935	1909	1909	1909	1909	0
479	20231215	113100	36989935	1909	1909	1909	1909	0
480	20231215	113000	36989935	1909	1908	1909	1908	559
481	20231215	112900	35922809	1909	1909	1909	1909	0
482	20231215	112800	35922809	1909	1909	1909	1909	1
483	20231215	112700	35920900	1909	1909	1909	1909	0
484	20231215	112600	35920900	1909	1909	1909	1909	0
485	20231215	112500	35920900	1909	1909	1909	1909	0
486	20231215	112400	35920900	1909	1909	1909	1909	0
487	20231215	112300	35920900	1909	1909	1909	1909	0
488	20231215	112200	35920900	1909	1909	1909	1909	0
489	20231215	112100	35920900	1909	1909	1909	1909	0
490	20231215	112000	35920900	1909	1909	1909	1909	87
491	20231215	111900	35754817	1909	1909	1909	1909	0
492	20231215	111800	35754817	1909	1909	1909	1909	0
493	20231215	111700	35754817	1909	1909	1909	1909	0
494	20231215	111600	35754817	1909	1909	1909	1909	0
495	20231215	111500	35754817	1909	1909	1909	1909	0
496	20231215	111400	35754817	1909	1909	1909	1909	6
497	20231215	111300	35743363	1909	1909	1909	1909	10
498	20231215	111200	35724273	1909	1909	1909	1909	0
499	20231215	111100	35724273	1909	1909	1909	1909	0
500	20231215	111000	35724273	1909	1909	1909	1909	0
501	20231215	110900	35724273	1909	1909	1909	1909	0
502	20231215	110800	35724273	1909	1909	1909	1909	0
503	20231215	110700	35724273	1909	1909	1909	1909	0
504	20231215	110600	35724273	1909	1909	1909	1909	0
505	20231215	110500	35724273	1909	1909	1909	1909	0
506	20231215	110400	35724273	1909	1909	1909	1909	0
507	20231215	110300	35724273	1909	1909	1909	1909	0
508	20231215	110200	35724273	1909	1909	1909	1909	0
509	20231215	110100	35724273	1909	1909	1909	1909	0
510	20231215	110000	35724273	1909	1909	1909	1909	87
511	20231215	105900	35558190	1909	1909	1909	1909	0
512	20231215	105800	35558190	1909	1909	1909	1909	0
513	20231215	105700	35558190	1909	1909	1909	1909	0
514	20231215	105600	35558190	1909	1909	1909	1909	21
515	20231215	105500	35518101	1909	1909	1909	1909	0
516	20231215	105400	35518101	1909	1909	1909	1909	0
517	20231215	105300	35518101	1909	1909	1909	1909	0
518	20231215	105200	35518101	1909	1909	1909	1909	1440
519	20231215	105100	32769141	1909	1909	1909	1909	261
520	20231215	105000	32270892	1909	1909	1909	1909	140
521	20231215	104900	32003632	1909	1909	1909	1909	0
522	20231215	104800	32003632	1909	1909	1909	1909	0
523	20231215	104700	32003632	1909	1909	1909	1909	0
524	20231215	104600	32003632	1909	1909	1909	1909	0
525	20231215	104500	32003632	1909	1909	1909	1909	0
526	20231215	104400	32003632	1909	1909	1909	1909	0
527	20231215	104300	32003632	1909	1909	1909	1909	21
528	20231215	104200	31963543	1909	1909	1909	1909	0
529	20231215	104100	31963543	1909	1909	1909	1909	252
530	20231215	104000	31482475	1909	1909	1909	1909	90
531	20231215	103900	31310665	1902	1902	1902	1902	0
532	20231215	103800	31310665	1902	1902	1902	1902	0
533	20231215	103700	31310665	1902	1902	1902	1902	68
534	20231215	103600	31181329	1900	1900	1900	1900	0
535	20231215	103500	31181329	1900	1900	1900	1900	0
536	20231215	103400	31181329	1900	1900	1900	1900	0
537	20231215	103300	31181329	1900	1900	1900	1900	732
538	20231215	103200	29790529	1900	1900	1900	1900	0
539	20231215	103100	29790529	1900	1900	1900	1900	0
540	20231215	103000	29790529	1900	1900	1900	1900	493
541	20231215	102900	28853829	1900	1900	1900	1900	260
542	20231215	102800	28359829	1902	1902	1902	1902	268
543	20231215	102700	27850093	1902	1902	1902	1902	0
544	20231215	102600	27850093	1902	1902	1902	1902	0
545	20231215	102500	27850093	1902	1902	1902	1902	0
546	20231215	102400	27850093	1902	1902	1902	1902	0
547	20231215	102300	27850093	1902	1902	1902	1902	0
548	20231215	102200	27850093	1902	1909	1909	1902	7
549	20231215	102100	27836772	1909	1909	1909	1909	1
550	20231215	102000	27834863	1909	1909	1909	1909	88
551	20231215	101900	27666871	1909	1909	1909	1909	0
552	20231215	101800	27666871	1909	1909	1909	1909	0
553	20231215	101700	27666871	1909	1909	1909	1909	0
554	20231215	101600	27666871	1909	1909	1909	1909	0
555	20231215	101500	27666871	1909	1909	1909	1909	0
556	20231215	101400	27666871	1909	1909	1909	1909	0
557	20231215	101300	27666871	1909	1909	1909	1909	0
558	20231215	101200	27666871	1909	1909	1909	1909	0
559	20231215	101100	27666871	1909	1909	1909	1909	0
560	20231215	101000	27666871	1909	1909	1909	1909	263
561	20231215	100900	27164804	1909	1909	1909	1909	0
562	20231215	100800	27164804	1909	1909	1909	1909	0
563	20231215	100700	27164804	1909	1909	1909	1909	0
564	20231215	100600	27164804	1909	1909	1909	1909	0
565	20231215	100500	27164804	1909	1909	1909	1909	59
566	20231215	100400	27052173	1909	1909	1909	1909	0
567	20231215	100300	27052173	1909	1909	1909	1909	0
568	20231215	100200	27052173	1909	1909	1909	1909	0
569	20231215	100100	27052173	1909	1909	1909	1909	0
570	20231215	100000	27052173	1909	1909	1909	1909	88
571	20231215	095900	26884181	1912	1912	1912	1912	0
572	20231215	095800	26884181	1912	1912	1912	1912	0
573	20231215	095700	26884181	1912	1912	1912	1912	0
574	20231215	095600	26884181	1912	1912	1912	1912	0
575	20231215	095500	26884181	1912	1912	1912	1912	0
576	20231215	095400	26884181	1912	1901	1912	1901	281
577	20231215	095300	26348942	1900	1900	1900	1900	0
578	20231215	095200	26348942	1900	1900	1900	1900	0
579	20231215	095100	26348942	1900	1900	1900	1900	1093
580	20231215	095000	24272242	1900	1900	1900	1900	0
581	20231215	094900	24272242	1900	1900	1900	1900	0
582	20231215	094800	24272242	1900	1900	1900	1900	0
583	20231215	094700	24272242	1900	1900	1900	1900	0
584	20231215	094600	24272242	1900	1900	1900	1900	1
585	20231215	094500	24270342	1890	1890	1890	1890	891
586	20231215	094400	22586352	1890	1889	1890	1889	771
587	20231215	094300	21129812	1887	1887	1887	1887	0
588	20231215	094200	21129812	1887	1887	1887	1887	0
589	20231215	094100	21129812	1887	1887	1887	1887	0
590	20231215	094000	21129812	1887	1887	1887	1887	1179
591	20231215	093900	18905039	1886	1886	1886	1886	82
592	20231215	093800	18750387	1886	1886	1886	1886	0
593	20231215	093700	18750387	1886	1886	1886	1886	0
594	20231215	093600	18750387	1886	1886	1886	1886	0
595	20231215	093500	18750387	1886	1887	1887	1886	447
596	20231215	093400	17907295	1886	1886	1886	1886	142
597	20231215	093300	17639483	1887	1889	1889	1887	23
598	20231215	093200	17596076	1889	1889	1889	1889	0
599	20231215	093100	17596076	1889	1889	1889	1889	0
600	20231215	093000	17596076	1889	1888	1889	1886	21
601	20231215	092900	17556442	1889	1889	1889	1889	12
602	20231215	092800	17533774	1888	1888	1888	1888	650
603	20231215	092700	16306574	1888	1889	1889	1888	641
604	20231215	092600	15096173	1890	1891	1891	1890	194
605	20231215	092500	14729507	1890	1890	1890	1890	0
606	20231215	092400	14729507	1890	1890	1890	1890	0
607	20231215	092300	14729507	1890	1890	1890	1890	0
608	20231215	092200	14729507	1890	1899	1899	1890	298
609	20231215	092100	14166005	1899	1899	1899	1899	190
610	20231215	092000	13805195	1903	1900	1903	1900	88
611	20231215	091900	13637737	1899	1899	1900	1899	722
612	20231215	091800	12266637	1900	1900	1900	1900	56
613	20231215	091700	12160237	1900	1900	1900	1900	10
614	20231215	091600	12141237	1900	1900	1900	1900	700
615	20231215	091500	10811237	1900	1900	1900	1900	1
616	20231215	091400	10809337	1900	1900	1900	1900	38
617	20231215	091300	10737137	1900	1901	1901	1900	700
618	20231215	091200	9407031	1902	1903	1903	1902	55
619	20231215	091100	9302372	1903	1903	1903	1903	286
620	20231215	091000	8758114	1904	1904	1904	1904	39
621	20231215	090900	8683858	1904	1904	1904	1904	3
622	20231215	090800	8678146	1904	1904	1904	1904	0
623	20231215	090700	8678146	1904	1905	1905	1904	162
624	20231215	090600	8369646	1905	1905	1905	1905	1578
625	20231215	090500	5363556	1905	1905	1905	1905	1
626	20231215	090400	5361651	1909	1912	1912	1909	1061
627	20231215	090300	3333562	1912	1913	1913	1912	763
628	20231215	090200	1874687	1912	1913	1913	1912	16
629	20231215	090100	1844080	1912	1912	1912	1912	1
630	20231215	090000	1842168	1914	1914	1914	1914	737