KissMeData/048830/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192700	41460103	1952	1952	1952	1952	388
3	20231222	192600	41460103	1952	1952	1952	1952	0
4	20231222	192500	41460103	1952	1952	1952	1952	0
5	20231222	192400	41460103	1952	1952	1952	1952	0
6	20231222	192300	41460103	1952	1952	1952	1952	0
7	20231222	192200	41460103	1952	1952	1952	1952	0
8	20231222	192100	41460103	1952	1952	1952	1952	0
9	20231222	192000	41460103	1952	1952	1952	1952	0
10	20231222	191900	41460103	1952	1952	1952	1952	0
11	20231222	191800	41460103	1952	1952	1952	1952	0
12	20231222	191700	41460103	1952	1952	1952	1952	0
13	20231222	191600	41460103	1952	1952	1952	1952	0
14	20231222	191500	41460103	1952	1952	1952	1952	0
15	20231222	191400	41460103	1952	1952	1952	1952	0
16	20231222	191300	41460103	1952	1952	1952	1952	0
17	20231222	191200	41460103	1952	1952	1952	1952	0
18	20231222	191100	41460103	1952	1952	1952	1952	0
19	20231222	191000	41460103	1952	1952	1952	1952	0
20	20231222	190900	41460103	1952	1952	1952	1952	0
21	20231222	190800	41460103	1952	1952	1952	1952	0
22	20231222	190700	41460103	1952	1952	1952	1952	0
23	20231222	190600	41460103	1952	1952	1952	1952	0
24	20231222	190500	41460103	1952	1952	1952	1952	0
25	20231222	190400	41460103	1952	1952	1952	1952	0
26	20231222	190300	41460103	1952	1952	1952	1952	0
27	20231222	190200	41460103	1952	1952	1952	1952	0
28	20231222	190100	41460103	1952	1952	1952	1952	0
29	20231222	190000	41460103	1952	1952	1952	1952	0
30	20231222	185900	41460103	1952	1952	1952	1952	0
31	20231222	185800	41460103	1952	1952	1952	1952	0
32	20231222	185700	41460103	1952	1952	1952	1952	388
33	20231222	185600	41460103	1952	1952	1952	1952	0
34	20231222	185500	41460103	1952	1952	1952	1952	0
35	20231222	185400	41460103	1952	1952	1952	1952	0
36	20231222	185300	41460103	1952	1952	1952	1952	0
37	20231222	185200	41460103	1952	1952	1952	1952	0
38	20231222	185100	41460103	1952	1952	1952	1952	0
39	20231222	185000	41460103	1952	1952	1952	1952	0
40	20231222	184900	41460103	1952	1952	1952	1952	0
41	20231222	184800	41460103	1952	1952	1952	1952	0
42	20231222	184700	41460103	1952	1952	1952	1952	0
43	20231222	184600	41460103	1952	1952	1952	1952	0
44	20231222	184500	41460103	1952	1952	1952	1952	0
45	20231222	184400	41460103	1952	1952	1952	1952	0
46	20231222	184300	41460103	1952	1952	1952	1952	0
47	20231222	184200	41460103	1952	1952	1952	1952	0
48	20231222	184100	41460103	1952	1952	1952	1952	0
49	20231222	184000	41460103	1952	1952	1952	1952	0
50	20231222	183900	41460103	1952	1952	1952	1952	0
51	20231222	183800	41460103	1952	1952	1952	1952	0
52	20231222	183700	41460103	1952	1952	1952	1952	0
53	20231222	183600	41460103	1952	1952	1952	1952	0
54	20231222	183500	41460103	1952	1952	1952	1952	0
55	20231222	183400	41460103	1952	1952	1952	1952	0
56	20231222	183300	41460103	1952	1952	1952	1952	0
57	20231222	183200	41460103	1952	1952	1952	1952	0
58	20231222	183100	41460103	1952	1952	1952	1952	0
59	20231222	183000	41460103	1952	1952	1952	1952	0
60	20231222	182900	41460103	1952	1952	1952	1952	0
61	20231222	182800	41460103	1952	1952	1952	1952	0
62	20231222	182700	41460103	1952	1952	1952	1952	388
63	20231222	182600	41460103	1952	1952	1952	1952	0
64	20231222	182500	41460103	1952	1952	1952	1952	0
65	20231222	182400	41460103	1952	1952	1952	1952	0
66	20231222	182300	41460103	1952	1952	1952	1952	0
67	20231222	182200	41460103	1952	1952	1952	1952	0
68	20231222	182100	41460103	1952	1952	1952	1952	0
69	20231222	182000	41460103	1952	1952	1952	1952	0
70	20231222	181900	41460103	1952	1952	1952	1952	0
71	20231222	181800	41460103	1952	1952	1952	1952	0
72	20231222	181700	41460103	1952	1952	1952	1952	0
73	20231222	181600	41460103	1952	1952	1952	1952	0
74	20231222	181500	41460103	1952	1952	1952	1952	0
75	20231222	181400	41460103	1952	1952	1952	1952	0
76	20231222	181300	41460103	1952	1952	1952	1952	0
77	20231222	181200	41460103	1952	1952	1952	1952	0
78	20231222	181100	41460103	1952	1952	1952	1952	0
79	20231222	181000	41460103	1952	1952	1952	1952	0
80	20231222	180900	41460103	1952	1952	1952	1952	0
81	20231222	180800	41460103	1952	1952	1952	1952	0
82	20231222	180700	41460103	1952	1952	1952	1952	0
83	20231222	180600	41460103	1952	1952	1952	1952	0
84	20231222	180500	41460103	1952	1952	1952	1952	0
85	20231222	180400	41460103	1952	1952	1952	1952	0
86	20231222	180300	41460103	1952	1952	1952	1952	0
87	20231222	180200	41460103	1952	1952	1952	1952	0
88	20231222	180100	41460103	1952	1952	1952	1952	0
89	20231222	180000	41460103	1952	1952	1952	1952	0
90	20231222	175900	41460103	1952	1952	1952	1952	0
91	20231222	175800	41460103	1952	1952	1952	1952	0
92	20231222	175700	41460103	1952	1952	1952	1952	388
93	20231222	175600	41460103	1952	1952	1952	1952	0
94	20231222	175500	41460103	1952	1952	1952	1952	0
95	20231222	175400	41460103	1952	1952	1952	1952	0
96	20231222	175300	41460103	1952	1952	1952	1952	0
97	20231222	175200	41460103	1952	1952	1952	1952	0
98	20231222	175100	41460103	1952	1952	1952	1952	0
99	20231222	175000	41460103	1952	1952	1952	1952	0
100	20231222	174900	41460103	1952	1952	1952	1952	0
101	20231222	174800	41460103	1952	1952	1952	1952	0
102	20231222	174700	41460103	1952	1952	1952	1952	0
103	20231222	174600	41460103	1952	1952	1952	1952	0
104	20231222	174500	41460103	1952	1952	1952	1952	0
105	20231222	174400	41460103	1952	1952	1952	1952	0
106	20231222	174300	41460103	1952	1952	1952	1952	0
107	20231222	174200	41460103	1952	1952	1952	1952	0
108	20231222	174100	41460103	1952	1952	1952	1952	0
109	20231222	174000	41460103	1952	1952	1952	1952	0
110	20231222	173900	41460103	1952	1952	1952	1952	0
111	20231222	173800	41460103	1952	1952	1952	1952	0
112	20231222	173700	41460103	1952	1952	1952	1952	0
113	20231222	173600	41460103	1952	1952	1952	1952	0
114	20231222	173500	41460103	1952	1952	1952	1952	0
115	20231222	173400	41460103	1952	1952	1952	1952	0
116	20231222	173300	41460103	1952	1952	1952	1952	0
117	20231222	173200	41460103	1952	1952	1952	1952	0
118	20231222	173100	41460103	1952	1952	1952	1952	0
119	20231222	173000	41460103	1952	1952	1952	1952	0
120	20231222	172900	41460103	1952	1952	1952	1952	0
121	20231222	172800	41460103	1952	1952	1952	1952	0
122	20231222	172700	41460103	1952	1952	1952	1952	388
123	20231222	172600	41460103	1952	1952	1952	1952	0
124	20231222	172500	41460103	1952	1952	1952	1952	0
125	20231222	172400	41460103	1952	1952	1952	1952	0
126	20231222	172300	41460103	1952	1952	1952	1952	0
127	20231222	172200	41460103	1952	1952	1952	1952	0
128	20231222	172100	41460103	1952	1952	1952	1952	0
129	20231222	172000	41460103	1952	1952	1952	1952	0
130	20231222	171900	41460103	1952	1952	1952	1952	0
131	20231222	171800	41460103	1952	1952	1952	1952	0
132	20231222	171700	41460103	1952	1952	1952	1952	0
133	20231222	171600	41460103	1952	1952	1952	1952	0
134	20231222	171500	41460103	1952	1952	1952	1952	0
135	20231222	171400	41460103	1952	1952	1952	1952	0
136	20231222	171300	41460103	1952	1952	1952	1952	0
137	20231222	171200	41460103	1952	1952	1952	1952	0
138	20231222	171100	41460103	1952	1952	1952	1952	0
139	20231222	171000	41460103	1952	1952	1952	1952	0
140	20231222	170900	41460103	1952	1952	1952	1952	0
141	20231222	170800	41460103	1952	1952	1952	1952	0
142	20231222	170700	41460103	1952	1952	1952	1952	0
143	20231222	170600	41460103	1952	1952	1952	1952	0
144	20231222	170500	41460103	1952	1952	1952	1952	0
145	20231222	170400	41460103	1952	1952	1952	1952	0
146	20231222	170300	41460103	1952	1952	1952	1952	0
147	20231222	170200	41460103	1952	1952	1952	1952	0
148	20231222	170100	41460103	1952	1952	1952	1952	0
149	20231222	170000	41460103	1952	1952	1952	1952	0
150	20231222	165900	41460103	1952	1952	1952	1952	0
151	20231222	165800	41460103	1952	1952	1952	1952	0
152	20231222	165700	41460103	1952	1952	1952	1952	388
153	20231222	165600	41460103	1952	1952	1952	1952	0
154	20231222	165500	41460103	1952	1952	1952	1952	0
155	20231222	165400	41460103	1952	1952	1952	1952	0
156	20231222	165300	41460103	1952	1952	1952	1952	0
157	20231222	165200	41460103	1952	1952	1952	1952	0
158	20231222	165100	41460103	1952	1952	1952	1952	0
159	20231222	165000	41460103	1952	1952	1952	1952	0
160	20231222	164900	41460103	1952	1952	1952	1952	0
161	20231222	164800	41460103	1952	1952	1952	1952	0
162	20231222	164700	41460103	1952	1952	1952	1952	0
163	20231222	164600	41460103	1952	1952	1952	1952	0
164	20231222	164500	41460103	1952	1952	1952	1952	0
165	20231222	164400	41460103	1952	1952	1952	1952	0
166	20231222	164300	41460103	1952	1952	1952	1952	0
167	20231222	164200	41460103	1952	1952	1952	1952	0
168	20231222	164100	41460103	1952	1952	1952	1952	0
169	20231222	164000	41460103	1952	1952	1952	1952	0
170	20231222	163900	41460103	1952	1952	1952	1952	0
171	20231222	163800	41460103	1952	1952	1952	1952	0
172	20231222	163700	41460103	1952	1952	1952	1952	0
173	20231222	163600	41460103	1952	1952	1952	1952	0
174	20231222	163500	41460103	1952	1952	1952	1952	0
175	20231222	163400	41460103	1952	1952	1952	1952	0
176	20231222	163300	41460103	1952	1952	1952	1952	0
177	20231222	163200	41460103	1952	1952	1952	1952	0
178	20231222	163100	41460103	1952	1952	1952	1952	0
179	20231222	163000	41460103	1952	1952	1952	1952	0
180	20231222	162900	41460103	1952	1952	1952	1952	0
181	20231222	162800	41460103	1952	1952	1952	1952	0
182	20231222	162700	41460103	1952	1952	1952	1952	388
183	20231222	162600	41460103	1952	1952	1952	1952	0
184	20231222	162500	41460103	1952	1952	1952	1952	0
185	20231222	162400	41460103	1952	1952	1952	1952	0
186	20231222	162300	41460103	1952	1952	1952	1952	0
187	20231222	162200	41460103	1952	1952	1952	1952	0
188	20231222	162100	41460103	1952	1952	1952	1952	0
189	20231222	162000	41460103	1952	1952	1952	1952	0
190	20231222	161900	41460103	1952	1952	1952	1952	0
191	20231222	161800	41460103	1952	1952	1952	1952	0
192	20231222	161700	41460103	1952	1952	1952	1952	0
193	20231222	161600	41460103	1952	1952	1952	1952	0
194	20231222	161500	41460103	1952	1952	1952	1952	0
195	20231222	161400	41460103	1952	1952	1952	1952	0
196	20231222	161300	41460103	1952	1952	1952	1952	0
197	20231222	161200	41460103	1952	1952	1952	1952	0
198	20231222	161100	41460103	1952	1952	1952	1952	0
199	20231222	161000	41460103	1952	1952	1952	1952	0
200	20231222	160900	41460103	1952	1952	1952	1952	0
201	20231222	160800	41460103	1952	1952	1952	1952	0
202	20231222	160700	41460103	1952	1952	1952	1952	0
203	20231222	160600	41460103	1952	1952	1952	1952	0
204	20231222	160500	41460103	1952	1952	1952	1952	0
205	20231222	160400	41460103	1952	1952	1952	1952	0
206	20231222	160300	41460103	1952	1952	1952	1952	0
207	20231222	160200	41460103	1952	1952	1952	1952	0
208	20231222	160100	41460103	1952	1952	1952	1952	0
209	20231222	160000	41460103	1952	1952	1952	1952	0
210	20231222	155900	41460103	1952	1952	1952	1952	0
211	20231222	155800	41460103	1952	1952	1952	1952	0
212	20231222	155700	41460103	1952	1952	1952	1952	388
213	20231222	155600	41460103	1952	1952	1952	1952	0
214	20231222	155500	41460103	1952	1952	1952	1952	0
215	20231222	155400	41460103	1952	1952	1952	1952	0
216	20231222	155300	41460103	1952	1952	1952	1952	0
217	20231222	155200	41460103	1952	1952	1952	1952	0
218	20231222	155100	41460103	1952	1952	1952	1952	0
219	20231222	155000	41460103	1952	1952	1952	1952	0
220	20231222	154900	41460103	1952	1952	1952	1952	0
221	20231222	154800	41460103	1952	1952	1952	1952	0
222	20231222	154700	41460103	1952	1952	1952	1952	0
223	20231222	154600	41460103	1952	1952	1952	1952	0
224	20231222	154500	41460103	1952	1952	1952	1952	0
225	20231222	154400	41460103	1952	1952	1952	1952	0
226	20231222	154300	41460103	1952	1952	1952	1952	0
227	20231222	154200	41460103	1952	1952	1952	1952	0
228	20231222	154100	41460103	1952	1952	1952	1952	0
229	20231222	154000	41460103	1952	1952	1952	1952	0
230	20231222	153900	41460103	1952	1952	1952	1952	0
231	20231222	153800	41460103	1952	1952	1952	1952	0
232	20231222	153700	41460103	1952	1952	1952	1952	0
233	20231222	153600	41460103	1952	1952	1952	1952	0
234	20231222	153500	41460103	1952	1952	1952	1952	0
235	20231222	153400	41460103	1952	1952	1952	1952	0
236	20231222	153300	41460103	1952	1952	1952	1952	0
237	20231222	153200	41460103	1952	1952	1952	1952	0
238	20231222	153100	41460103	1952	1952	1952	1952	0
239	20231222	153000	41460103	1952	1952	1952	1952	388
240	20231222	152900	40702727	1941	1941	1941	1941	0
241	20231222	152800	40702727	1941	1941	1941	1941	0
242	20231222	152700	40702727	1941	1941	1941	1941	0
243	20231222	152600	40702727	1941	1941	1941	1941	0
244	20231222	152500	40702727	1941	1941	1941	1941	0
245	20231222	152400	40702727	1941	1941	1941	1941	0
246	20231222	152300	40702727	1941	1941	1941	1941	0
247	20231222	152200	40702727	1941	1941	1941	1941	0
248	20231222	152100	40702727	1941	1941	1941	1941	0
249	20231222	152000	40702727	1941	1941	1941	1941	0
250	20231222	151900	40702727	1941	1941	1941	1941	0
251	20231222	151800	40702727	1941	1941	1941	1941	10
252	20231222	151700	40683317	1941	1944	1944	1941	507
253	20231222	151600	39698470	1945	1945	1945	1945	7
254	20231222	151500	39684855	1945	1951	1951	1945	524
255	20231222	151400	38662656	1951	1951	1951	1951	1
256	20231222	151300	38660705	1954	1954	1954	1954	25
257	20231222	151200	38611855	1954	1954	1954	1954	25
258	20231222	151100	38563005	1954	1954	1954	1954	0
259	20231222	151000	38563005	1954	1954	1954	1954	86
260	20231222	150900	38394961	1954	1954	1954	1954	75
261	20231222	150800	38248411	1954	1954	1954	1954	25
262	20231222	150700	38199561	1954	1954	1954	1954	0
263	20231222	150600	38199561	1954	1954	1954	1954	25
264	20231222	150500	38150711	1954	1954	1954	1954	248
265	20231222	150400	37666119	1951	1951	1951	1951	0
266	20231222	150300	37666119	1951	1951	1951	1951	0
267	20231222	150200	37666119	1951	1951	1951	1951	0
268	20231222	150100	37666119	1951	1951	1951	1951	0
269	20231222	150000	37666119	1951	1951	1951	1951	0
270	20231222	145900	37666119	1951	1951	1951	1951	0
271	20231222	145800	37666119	1951	1951	1951	1951	0
272	20231222	145700	37666119	1951	1951	1951	1951	0
273	20231222	145600	37666119	1951	1951	1951	1951	2
274	20231222	145500	37662217	1951	1951	1951	1951	2
275	20231222	145400	37658315	1951	1952	1952	1951	513
276	20231222	145300	36656982	1952	1952	1952	1952	0
277	20231222	145200	36656982	1952	1952	1952	1952	2
278	20231222	145100	36653078	1952	1952	1952	1952	0
279	20231222	145000	36653078	1952	1952	1952	1952	0
280	20231222	144900	36653078	1952	1952	1952	1952	5
281	20231222	144800	36643318	1952	1952	1952	1952	2
282	20231222	144700	36639414	1952	1952	1952	1952	2
283	20231222	144600	36635510	1954	1952	1954	1952	171
284	20231222	144500	36301380	1952	1952	1952	1952	0
285	20231222	144400	36301380	1952	1952	1952	1952	0
286	20231222	144300	36301380	1952	1952	1952	1952	2
287	20231222	144200	36297476	1952	1953	1953	1952	2
288	20231222	144100	36293571	1953	1953	1953	1953	2
289	20231222	144000	36289665	1954	1954	1954	1952	108
290	20231222	143900	36078637	1952	1952	1952	1952	2
291	20231222	143800	36074733	1954	1952	1954	1952	31
292	20231222	143700	36014163	1952	1952	1952	1952	0
293	20231222	143600	36014163	1952	1952	1952	1952	0
294	20231222	143500	36014163	1952	1952	1952	1952	2
295	20231222	143400	36010259	1952	1952	1952	1952	2
296	20231222	143300	36006355	1952	1952	1952	1952	2
297	20231222	143200	36002451	1954	1952	1954	1952	427
298	20231222	143100	35168097	1952	1952	1952	1952	2
299	20231222	143000	35164193	1952	1952	1954	1952	81
300	20231222	142900	35006023	1952	1952	1952	1952	2
301	20231222	142800	35002119	1952	1954	1954	1952	450
302	20231222	142700	34122823	1952	1952	1952	1952	0
303	20231222	142600	34122823	1952	1952	1952	1952	2
304	20231222	142500	34118919	1952	1952	1952	1952	0
305	20231222	142400	34118919	1952	1952	1952	1952	0
306	20231222	142300	34118919	1952	1952	1952	1952	2
307	20231222	142200	34115015	1952	1952	1952	1952	2
308	20231222	142100	34111111	1952	1952	1952	1952	2
309	20231222	142000	34107207	1954	1954	1954	1951	111
310	20231222	141900	33890325	1951	1951	1951	1951	0
311	20231222	141800	33890325	1951	1951	1951	1951	0
312	20231222	141700	33890325	1951	1951	1951	1951	0
313	20231222	141600	33890325	1951	1951	1951	1951	0
314	20231222	141500	33890325	1951	1951	1951	1951	2
315	20231222	141400	33886423	1954	1954	1954	1954	0
316	20231222	141300	33886423	1954	1954	1954	1954	26
317	20231222	141200	33835619	1954	1954	1954	1954	122
318	20231222	141100	33597231	1954	1954	1954	1954	28
319	20231222	141000	33542519	1954	1954	1954	1954	30
320	20231222	140900	33483899	1953	1953	1953	1953	24
321	20231222	140800	33437027	1951	1951	1951	1951	2
322	20231222	140700	33433125	1951	1951	1951	1951	0
323	20231222	140600	33433125	1951	1951	1951	1951	0
324	20231222	140500	33433125	1951	1951	1951	1951	2
325	20231222	140400	33429223	1951	1951	1951	1951	0
326	20231222	140300	33429223	1951	1951	1951	1951	0
327	20231222	140200	33429223	1951	1951	1951	1951	2
328	20231222	140100	33425321	1951	1951	1951	1951	2
329	20231222	140000	33421419	1953	1953	1953	1951	83
330	20231222	135900	33259324	1951	1951	1951	1951	0
331	20231222	135800	33259324	1951	1951	1951	1951	2
332	20231222	135700	33255422	1953	1953	1953	1953	0
333	20231222	135600	33255422	1953	1953	1953	1953	0
334	20231222	135500	33255422	1953	1953	1953	1953	4
335	20231222	135400	33247610	1953	1953	1953	1953	1
336	20231222	135300	33245657	1951	1951	1951	1951	2
337	20231222	135200	33241755	1954	1954	1954	1954	0
338	20231222	135100	33241755	1954	1954	1954	1954	0
339	20231222	135000	33241755	1954	1954	1954	1954	3
340	20231222	134900	33235893	1954	1954	1954	1954	0
341	20231222	134800	33235893	1954	1954	1954	1954	0
342	20231222	134700	33235893	1954	1954	1954	1954	0
343	20231222	134600	33235893	1954	1953	1954	1953	447
344	20231222	134500	32362482	1951	1951	1951	1951	2
345	20231222	134400	32358580	1951	1951	1951	1951	0
346	20231222	134300	32358580	1951	1951	1951	1951	0
347	20231222	134200	32358580	1951	1951	1951	1951	2
348	20231222	134100	32354678	1951	1951	1951	1951	2
349	20231222	134000	32350776	1954	1953	1954	1953	81
350	20231222	133900	32192505	1951	1951	1951	1951	2
351	20231222	133800	32188603	1951	1951	1951	1951	0
352	20231222	133700	32188603	1951	1951	1951	1951	0
353	20231222	133600	32188603	1951	1951	1951	1951	2
354	20231222	133500	32184701	1951	1951	1951	1951	0
355	20231222	133400	32184701	1951	1951	1951	1951	0
356	20231222	133300	32184701	1951	1951	1951	1951	2
357	20231222	133200	32180799	1953	1953	1953	1953	0
358	20231222	133100	32180799	1953	1953	1953	1953	0
359	20231222	133000	32180799	1953	1953	1953	1953	3
360	20231222	132900	32174940	1953	1953	1953	1953	0
361	20231222	132800	32174940	1953	1953	1953	1953	0
362	20231222	132700	32174940	1953	1953	1953	1953	1
363	20231222	132600	32172987	1954	1954	1954	1954	0
364	20231222	132500	32172987	1954	1954	1954	1954	0
365	20231222	132400	32172987	1954	1954	1954	1954	0
366	20231222	132300	32172987	1954	1954	1954	1954	0
367	20231222	132200	32172987	1954	1954	1954	1954	0
368	20231222	132100	32172987	1954	1954	1954	1954	0
369	20231222	132000	32172987	1954	1954	1954	1954	78
370	20231222	131900	32020575	1954	1954	1954	1954	0
371	20231222	131800	32020575	1954	1954	1954	1954	0
372	20231222	131700	32020575	1954	1954	1954	1954	0
373	20231222	131600	32020575	1954	1954	1954	1954	0
374	20231222	131500	32020575	1954	1954	1954	1954	0
375	20231222	131400	32020575	1954	1954	1954	1954	0
376	20231222	131300	32020575	1954	1954	1954	1954	0
377	20231222	131200	32020575	1954	1954	1954	1954	0
378	20231222	131100	32020575	1954	1954	1954	1954	0
379	20231222	131000	32020575	1954	1954	1954	1954	76
380	20231222	130900	31872071	1955	1954	1955	1954	770
381	20231222	130800	30366989	1954	1954	1954	1954	0
382	20231222	130700	30366989	1954	1954	1954	1954	0
383	20231222	130600	30366989	1954	1954	1954	1954	1074
384	20231222	130500	28268393	1954	1954	1954	1954	0
385	20231222	130400	28268393	1954	1954	1954	1954	447
386	20231222	130300	27394955	1954	1954	1954	1954	0
387	20231222	130200	27394955	1954	1954	1954	1954	0
388	20231222	130100	27394955	1954	1954	1954	1954	0
389	20231222	130000	27394955	1954	1954	1954	1954	78
390	20231222	125900	27242543	1954	1954	1954	1954	0
391	20231222	125800	27242543	1954	1954	1954	1954	0
392	20231222	125700	27242543	1954	1954	1954	1954	0
393	20231222	125600	27242543	1954	1954	1954	1954	0
394	20231222	125500	27242543	1954	1954	1954	1954	0
395	20231222	125400	27242543	1954	1954	1954	1954	0
396	20231222	125300	27242543	1954	1954	1954	1954	0
397	20231222	125200	27242543	1954	1954	1954	1954	0
398	20231222	125100	27242543	1954	1954	1954	1954	0
399	20231222	125000	27242543	1954	1954	1954	1954	0
400	20231222	124900	27242543	1954	1954	1954	1954	0
401	20231222	124800	27242543	1954	1954	1954	1954	0
402	20231222	124700	27242543	1954	1954	1954	1954	0
403	20231222	124600	27242543	1954	1954	1954	1954	0
404	20231222	124500	27242543	1954	1954	1954	1954	0
405	20231222	124400	27242543	1954	1954	1954	1954	0
406	20231222	124300	27242543	1954	1954	1954	1954	0
407	20231222	124200	27242543	1954	1954	1954	1954	0
408	20231222	124100	27242543	1954	1954	1954	1954	0
409	20231222	124000	27242543	1954	1954	1954	1954	78
410	20231222	123900	27090131	1944	1944	1944	1944	0
411	20231222	123800	27090131	1944	1944	1944	1944	0
412	20231222	123700	27090131	1944	1944	1944	1944	0
413	20231222	123600	27090131	1944	1944	1944	1944	0
414	20231222	123500	27090131	1944	1944	1944	1944	0
415	20231222	123400	27090131	1944	1944	1944	1944	0
416	20231222	123300	27090131	1944	1944	1944	1944	0
417	20231222	123200	27090131	1944	1944	1944	1944	0
418	20231222	123100	27090131	1944	1944	1944	1944	0
419	20231222	123000	27090131	1944	1944	1944	1944	0
420	20231222	122900	27090131	1944	1944	1944	1944	1
421	20231222	122800	27088187	1954	1954	1954	1954	0
422	20231222	122700	27088187	1954	1954	1954	1954	1
423	20231222	122600	27086233	1954	1954	1954	1954	0
424	20231222	122500	27086233	1954	1954	1954	1954	60
425	20231222	122400	26968993	1954	1954	1954	1954	0
426	20231222	122300	26968993	1954	1954	1954	1954	0
427	20231222	122200	26968993	1954	1954	1954	1954	447
428	20231222	122100	26095555	1954	1954	1954	1954	0
429	20231222	122000	26095555	1954	1953	1954	1953	79
430	20231222	121900	25941190	1954	1954	1954	1954	0
431	20231222	121800	25941190	1954	1954	1954	1954	0
432	20231222	121700	25941190	1954	1954	1954	1954	0
433	20231222	121600	25941190	1954	1954	1954	1954	0
434	20231222	121500	25941190	1954	1954	1954	1954	0
435	20231222	121400	25941190	1954	1954	1954	1954	0
436	20231222	121300	25941190	1954	1954	1954	1954	0
437	20231222	121200	25941190	1954	1954	1954	1954	0
438	20231222	121100	25941190	1954	1953	1954	1953	98
439	20231222	121000	25749735	1954	1954	1954	1954	0
440	20231222	120900	25749735	1954	1954	1954	1954	0
441	20231222	120800	25749735	1954	1954	1954	1954	0
442	20231222	120700	25749735	1954	1954	1954	1954	0
443	20231222	120600	25749735	1954	1954	1954	1954	0
444	20231222	120500	25749735	1954	1954	1954	1954	0
445	20231222	120400	25749735	1954	1954	1954	1954	0
446	20231222	120300	25749735	1954	1954	1954	1954	0
447	20231222	120200	25749735	1954	1954	1954	1954	0
448	20231222	120100	25749735	1954	1954	1954	1954	0
449	20231222	120000	25749735	1954	1953	1954	1953	79
450	20231222	115900	25595384	1954	1954	1954	1954	0
451	20231222	115800	25595384	1954	1954	1954	1954	0
452	20231222	115700	25595384	1954	1954	1954	1954	0
453	20231222	115600	25595384	1954	1954	1954	1954	0
454	20231222	115500	25595384	1954	1954	1954	1954	0
455	20231222	115400	25595384	1954	1954	1954	1954	0
456	20231222	115300	25595384	1954	1954	1954	1954	0
457	20231222	115200	25595384	1954	1954	1954	1954	0
458	20231222	115100	25595384	1954	1954	1954	1954	0
459	20231222	115000	25595384	1954	1954	1954	1954	0
460	20231222	114900	25595384	1954	1952	1954	1952	3496
461	20231222	114800	18766723	1953	1953	1953	1953	0
462	20231222	114700	18766723	1953	1953	1953	1953	0
463	20231222	114600	18766723	1953	1953	1953	1953	0
464	20231222	114500	18766723	1953	1953	1953	1953	0
465	20231222	114400	18766723	1953	1953	1953	1953	0
466	20231222	114300	18766723	1953	1953	1953	1953	0
467	20231222	114200	18766723	1953	1953	1953	1953	0
468	20231222	114100	18766723	1953	1953	1953	1953	0
469	20231222	114000	18766723	1953	1951	1953	1951	526
470	20231222	113900	17739749	1943	1943	1943	1943	0
471	20231222	113800	17739749	1943	1944	1944	1943	11
472	20231222	113700	17718375	1951	1951	1951	1951	0
473	20231222	113600	17718375	1951	1951	1951	1951	0
474	20231222	113500	17718375	1951	1951	1951	1951	0
475	20231222	113400	17718375	1951	1951	1951	1951	0
476	20231222	113300	17718375	1951	1951	1951	1951	0
477	20231222	113200	17718375	1951	1951	1951	1951	0
478	20231222	113100	17718375	1951	1951	1951	1951	0
479	20231222	113000	17718375	1951	1951	1951	1951	0
480	20231222	112900	17718375	1951	1951	1951	1951	0
481	20231222	112800	17718375	1951	1951	1951	1951	0
482	20231222	112700	17718375	1951	1951	1951	1951	257
483	20231222	112600	17216968	1951	1951	1951	1951	1
484	20231222	112500	17215017	1952	1952	1952	1952	0
485	20231222	112400	17215017	1952	1952	1952	1952	0
486	20231222	112300	17215017	1952	1952	1952	1952	0
487	20231222	112200	17215017	1952	1952	1952	1952	0
488	20231222	112100	17215017	1952	1952	1952	1952	0
489	20231222	112000	17215017	1952	1952	1952	1952	79
490	20231222	111900	17060809	1952	1952	1952	1952	0
491	20231222	111800	17060809	1952	1952	1952	1952	0
492	20231222	111700	17060809	1952	1952	1952	1952	0
493	20231222	111600	17060809	1952	1952	1952	1952	0
494	20231222	111500	17060809	1952	1952	1952	1952	0
495	20231222	111400	17060809	1952	1952	1952	1952	0
496	20231222	111300	17060809	1952	1952	1952	1952	0
497	20231222	111200	17060809	1952	1952	1952	1952	0
498	20231222	111100	17060809	1952	1952	1952	1952	0
499	20231222	111000	17060809	1952	1952	1952	1952	0
500	20231222	110900	17060809	1952	1952	1952	1952	0
501	20231222	110800	17060809	1952	1952	1952	1952	5
502	20231222	110700	17051049	1952	1952	1952	1952	0
503	20231222	110600	17051049	1952	1952	1952	1952	1
504	20231222	110500	17049097	1953	1953	1953	1953	0
505	20231222	110400	17049097	1953	1953	1953	1953	0
506	20231222	110300	17049097	1953	1953	1953	1953	0
507	20231222	110200	17049097	1953	1953	1953	1953	0
508	20231222	110100	17049097	1953	1953	1953	1953	0
509	20231222	110000	17049097	1953	1952	1953	1952	79
510	20231222	105900	16894820	1953	1953	1953	1953	0
511	20231222	105800	16894820	1953	1952	1953	1952	50
512	20231222	105700	16797180	1953	1953	1953	1953	0
513	20231222	105600	16797180	1953	1953	1953	1953	0
514	20231222	105500	16797180	1953	1953	1953	1953	0
515	20231222	105400	16797180	1953	1953	1953	1953	0
516	20231222	105300	16797180	1953	1953	1953	1953	0
517	20231222	105200	16797180	1953	1953	1953	1953	0
518	20231222	105100	16797180	1953	1953	1953	1953	0
519	20231222	105000	16797180	1953	1953	1953	1953	0
520	20231222	104900	16797180	1953	1953	1953	1953	0
521	20231222	104800	16797180	1953	1953	1953	1953	0
522	20231222	104700	16797180	1953	1953	1953	1953	0
523	20231222	104600	16797180	1953	1953	1953	1953	0
524	20231222	104500	16797180	1953	1953	1953	1953	0
525	20231222	104400	16797180	1953	1953	1953	1953	0
526	20231222	104300	16797180	1953	1953	1953	1953	0
527	20231222	104200	16797180	1953	1953	1953	1953	0
528	20231222	104100	16797180	1953	1953	1953	1953	0
529	20231222	104000	16797180	1953	1953	1953	1953	79
530	20231222	103900	16642893	1953	1953	1953	1953	0
531	20231222	103800	16642893	1953	1953	1953	1953	0
532	20231222	103700	16642893	1953	1953	1953	1953	1
533	20231222	103600	16640940	1954	1954	1954	1954	0
534	20231222	103500	16640940	1954	1954	1954	1954	0
535	20231222	103400	16640940	1954	1954	1954	1954	0
536	20231222	103300	16640940	1954	1954	1954	1954	0
537	20231222	103200	16640940	1954	1954	1954	1954	0
538	20231222	103100	16640940	1954	1954	1954	1954	0
539	20231222	103000	16640940	1954	1954	1954	1954	0
540	20231222	102900	16640940	1954	1954	1954	1954	0
541	20231222	102800	16640940	1954	1954	1954	1954	0
542	20231222	102700	16640940	1954	1943	1954	1943	1514
543	20231222	102600	13685285	1943	1943	1943	1943	1
544	20231222	102500	13683342	1941	1947	1947	1941	171
545	20231222	102400	13351410	1948	1948	1948	1948	0
546	20231222	102300	13351410	1948	1948	1948	1948	0
547	20231222	102200	13351410	1948	1948	1948	1948	0
548	20231222	102100	13351410	1948	1948	1948	1948	0
549	20231222	102000	13351410	1948	1948	1948	1948	79
550	20231222	101900	13197518	1948	1948	1948	1948	0
551	20231222	101800	13197518	1948	1948	1948	1948	0
552	20231222	101700	13197518	1948	1948	1948	1948	0
553	20231222	101600	13197518	1948	1948	1948	1948	0
554	20231222	101500	13197518	1948	1948	1948	1948	0
555	20231222	101400	13197518	1948	1948	1948	1948	0
556	20231222	101300	13197518	1948	1948	1948	1948	0
557	20231222	101200	13197518	1948	1948	1948	1948	0
558	20231222	101100	13197518	1948	1948	1948	1948	0
559	20231222	101000	13197518	1948	1948	1948	1948	8
560	20231222	100900	13181934	1948	1948	1948	1948	0
561	20231222	100800	13181934	1948	1948	1948	1948	0
562	20231222	100700	13181934	1948	1949	1949	1948	12
563	20231222	100600	13158547	1954	1954	1954	1954	76
564	20231222	100500	13010043	1954	1954	1954	1954	0
565	20231222	100400	13010043	1954	1954	1954	1954	0
566	20231222	100300	13010043	1954	1954	1954	1954	0
567	20231222	100200	13010043	1954	1954	1954	1954	31
568	20231222	100100	12949469	1954	1954	1954	1954	151
569	20231222	100000	12654415	1954	1953	1954	1953	79
570	20231222	095900	12500059	1954	1954	1954	1954	0
571	20231222	095800	12500059	1954	1954	1954	1954	0
572	20231222	095700	12500059	1954	1954	1954	1954	0
573	20231222	095600	12500059	1954	1954	1954	1954	0
574	20231222	095500	12500059	1954	1954	1954	1954	0
575	20231222	095400	12500059	1954	1954	1954	1954	0
576	20231222	095300	12500059	1954	1954	1954	1954	0
577	20231222	095200	12500059	1954	1954	1954	1954	0
578	20231222	095100	12500059	1954	1954	1954	1954	0
579	20231222	095000	12500059	1954	1954	1954	1954	0
580	20231222	094900	12500059	1954	1954	1954	1954	0
581	20231222	094800	12500059	1954	1954	1954	1954	0
582	20231222	094700	12500059	1954	1954	1954	1954	0
583	20231222	094600	12500059	1954	1954	1954	1954	0
584	20231222	094500	12500059	1954	1954	1954	1954	0
585	20231222	094400	12500059	1954	1954	1954	1954	0
586	20231222	094300	12500059	1954	1954	1954	1954	0
587	20231222	094200	12500059	1954	1954	1954	1954	0
588	20231222	094100	12500059	1954	1954	1954	1954	0
589	20231222	094000	12500059	1954	1954	1954	1954	79
590	20231222	093900	12345693	1954	1954	1954	1954	1
591	20231222	093800	12343739	1955	1955	1955	1955	0
592	20231222	093700	12343739	1955	1955	1955	1955	0
593	20231222	093600	12343739	1955	1955	1955	1955	0
594	20231222	093500	12343739	1955	1955	1955	1955	0
595	20231222	093400	12343739	1955	1955	1955	1955	0
596	20231222	093300	12343739	1955	1955	1955	1955	0
597	20231222	093200	12343739	1955	1955	1955	1955	0
598	20231222	093100	12343739	1955	1955	1955	1955	0
599	20231222	093000	12343739	1955	1955	1955	1955	0
600	20231222	092900	12343739	1955	1955	1955	1955	0
601	20231222	092800	12343739	1955	1955	1955	1955	0
602	20231222	092700	12343739	1955	1955	1955	1955	0
603	20231222	092600	12343739	1955	1955	1955	1955	0
604	20231222	092500	12343739	1955	1954	1956	1954	32
605	20231222	092400	12281186	1956	1956	1956	1956	0
606	20231222	092300	12281186	1956	1956	1956	1956	0
607	20231222	092200	12281186	1956	1956	1956	1956	0
608	20231222	092100	12281186	1956	1956	1956	1956	0
609	20231222	092000	12281186	1956	1954	1956	1954	79
610	20231222	091900	12126708	1954	1954	1954	1954	0
611	20231222	091800	12126708	1954	1948	1954	1940	20
612	20231222	091700	12087846	1956	1956	1956	1956	0
613	20231222	091600	12087846	1956	1956	1956	1956	0
614	20231222	091500	12087846	1956	1956	1956	1956	0
615	20231222	091400	12087846	1956	1956	1956	1956	0
616	20231222	091300	12087846	1956	1954	1956	1954	200
617	20231222	091200	11696672	1956	1956	1956	1956	0
618	20231222	091100	11696672	1956	1956	1956	1956	35
619	20231222	091000	11628212	1956	1956	1956	1956	2
620	20231222	090900	11624300	1956	1956	1956	1956	3
621	20231222	090800	11618432	1956	1956	1956	1956	0
622	20231222	090700	11618432	1956	1954	1956	1954	27
623	20231222	090600	11565643	1954	1953	1954	1953	459
624	20231222	090500	10668758	1953	1953	1953	1953	0
625	20231222	090400	10668758	1953	1953	1953	1953	0
626	20231222	090300	10668758	1953	1953	1953	1953	0
627	20231222	090200	10668758	1953	1942	1953	1942	2013
628	20231222	090100	6759501	1942	1940	1942	1940	949
629	20231222	090000	4918439	1940	1941	1941	1940	2042