KissMeData/048830/min/candle-20231227.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231227	192600	41275797	1879	1879	1879	1879	500
3	20231227	192500	41275797	1879	1879	1879	1879	0
4	20231227	192400	41275797	1879	1879	1879	1879	0
5	20231227	192300	41275797	1879	1879	1879	1879	0
6	20231227	192200	41275797	1879	1879	1879	1879	0
7	20231227	192100	41275797	1879	1879	1879	1879	0
8	20231227	192000	41275797	1879	1879	1879	1879	0
9	20231227	191900	41275797	1879	1879	1879	1879	0
10	20231227	191800	41275797	1879	1879	1879	1879	0
11	20231227	191700	41275797	1879	1879	1879	1879	0
12	20231227	191600	41275797	1879	1879	1879	1879	0
13	20231227	191500	41275797	1879	1879	1879	1879	0
14	20231227	191400	41275797	1879	1879	1879	1879	0
15	20231227	191300	41275797	1879	1879	1879	1879	0
16	20231227	191200	41275797	1879	1879	1879	1879	0
17	20231227	191100	41275797	1879	1879	1879	1879	0
18	20231227	191000	41275797	1879	1879	1879	1879	0
19	20231227	190900	41275797	1879	1879	1879	1879	0
20	20231227	190800	41275797	1879	1879	1879	1879	0
21	20231227	190700	41275797	1879	1879	1879	1879	0
22	20231227	190600	41275797	1879	1879	1879	1879	0
23	20231227	190500	41275797	1879	1879	1879	1879	0
24	20231227	190400	41275797	1879	1879	1879	1879	0
25	20231227	190300	41275797	1879	1879	1879	1879	0
26	20231227	190200	41275797	1879	1879	1879	1879	0
27	20231227	190100	41275797	1879	1879	1879	1879	0
28	20231227	190000	41275797	1879	1879	1879	1879	0
29	20231227	185900	41275797	1879	1879	1879	1879	0
30	20231227	185800	41275797	1879	1879	1879	1879	0
31	20231227	185700	41275797	1879	1879	1879	1879	0
32	20231227	185600	41275797	1879	1879	1879	1879	500
33	20231227	185500	41275797	1879	1879	1879	1879	0
34	20231227	185400	41275797	1879	1879	1879	1879	0
35	20231227	185300	41275797	1879	1879	1879	1879	0
36	20231227	185200	41275797	1879	1879	1879	1879	0
37	20231227	185100	41275797	1879	1879	1879	1879	0
38	20231227	185000	41275797	1879	1879	1879	1879	0
39	20231227	184900	41275797	1879	1879	1879	1879	0
40	20231227	184800	41275797	1879	1879	1879	1879	0
41	20231227	184700	41275797	1879	1879	1879	1879	0
42	20231227	184600	41275797	1879	1879	1879	1879	0
43	20231227	184500	41275797	1879	1879	1879	1879	0
44	20231227	184400	41275797	1879	1879	1879	1879	0
45	20231227	184300	41275797	1879	1879	1879	1879	0
46	20231227	184200	41275797	1879	1879	1879	1879	0
47	20231227	184100	41275797	1879	1879	1879	1879	0
48	20231227	184000	41275797	1879	1879	1879	1879	0
49	20231227	183900	41275797	1879	1879	1879	1879	0
50	20231227	183800	41275797	1879	1879	1879	1879	0
51	20231227	183700	41275797	1879	1879	1879	1879	0
52	20231227	183600	41275797	1879	1879	1879	1879	0
53	20231227	183500	41275797	1879	1879	1879	1879	0
54	20231227	183400	41275797	1879	1879	1879	1879	0
55	20231227	183300	41275797	1879	1879	1879	1879	0
56	20231227	183200	41275797	1879	1879	1879	1879	0
57	20231227	183100	41275797	1879	1879	1879	1879	0
58	20231227	183000	41275797	1879	1879	1879	1879	0
59	20231227	182900	41275797	1879	1879	1879	1879	0
60	20231227	182800	41275797	1879	1879	1879	1879	0
61	20231227	182700	41275797	1879	1879	1879	1879	0
62	20231227	182600	41275797	1879	1879	1879	1879	500
63	20231227	182500	41275797	1879	1879	1879	1879	0
64	20231227	182400	41275797	1879	1879	1879	1879	0
65	20231227	182300	41275797	1879	1879	1879	1879	0
66	20231227	182200	41275797	1879	1879	1879	1879	0
67	20231227	182100	41275797	1879	1879	1879	1879	0
68	20231227	182000	41275797	1879	1879	1879	1879	0
69	20231227	181900	41275797	1879	1879	1879	1879	0
70	20231227	181800	41275797	1879	1879	1879	1879	0
71	20231227	181700	41275797	1879	1879	1879	1879	0
72	20231227	181600	41275797	1879	1879	1879	1879	0
73	20231227	181500	41275797	1879	1879	1879	1879	0
74	20231227	181400	41275797	1879	1879	1879	1879	0
75	20231227	181300	41275797	1879	1879	1879	1879	0
76	20231227	181200	41275797	1879	1879	1879	1879	0
77	20231227	181100	41275797	1879	1879	1879	1879	0
78	20231227	181000	41275797	1879	1879	1879	1879	0
79	20231227	180900	41275797	1879	1879	1879	1879	0
80	20231227	180800	41275797	1879	1879	1879	1879	0
81	20231227	180700	41275797	1879	1879	1879	1879	0
82	20231227	180600	41275797	1879	1879	1879	1879	0
83	20231227	180500	41275797	1879	1879	1879	1879	0
84	20231227	180400	41275797	1879	1879	1879	1879	0
85	20231227	180300	41275797	1879	1879	1879	1879	0
86	20231227	180200	41275797	1879	1879	1879	1879	0
87	20231227	180100	41275797	1879	1879	1879	1879	0
88	20231227	180000	41275797	1879	1879	1879	1879	0
89	20231227	175900	41275797	1879	1879	1879	1879	0
90	20231227	175800	41275797	1879	1879	1879	1879	0
91	20231227	175700	41275797	1879	1879	1879	1879	0
92	20231227	175600	41275797	1879	1879	1879	1879	500
93	20231227	175500	41275797	1879	1879	1879	1879	0
94	20231227	175400	41275797	1879	1879	1879	1879	0
95	20231227	175300	41275797	1879	1879	1879	1879	0
96	20231227	175200	41275797	1879	1879	1879	1879	0
97	20231227	175100	41275797	1879	1879	1879	1879	0
98	20231227	175000	41275797	1879	1879	1879	1879	0
99	20231227	174900	41275797	1879	1879	1879	1879	0
100	20231227	174800	41275797	1879	1879	1879	1879	0
101	20231227	174700	41275797	1879	1879	1879	1879	0
102	20231227	174600	41275797	1879	1879	1879	1879	0
103	20231227	174500	41275797	1879	1879	1879	1879	0
104	20231227	174400	41275797	1879	1879	1879	1879	0
105	20231227	174300	41275797	1879	1879	1879	1879	0
106	20231227	174200	41275797	1879	1879	1879	1879	0
107	20231227	174100	41275797	1879	1879	1879	1879	0
108	20231227	174000	41275797	1879	1879	1879	1879	0
109	20231227	173900	41275797	1879	1879	1879	1879	0
110	20231227	173800	41275797	1879	1879	1879	1879	0
111	20231227	173700	41275797	1879	1879	1879	1879	0
112	20231227	173600	41275797	1879	1879	1879	1879	0
113	20231227	173500	41275797	1879	1879	1879	1879	0
114	20231227	173400	41275797	1879	1879	1879	1879	0
115	20231227	173300	41275797	1879	1879	1879	1879	0
116	20231227	173200	41275797	1879	1879	1879	1879	0
117	20231227	173100	41275797	1879	1879	1879	1879	0
118	20231227	173000	41275797	1879	1879	1879	1879	0
119	20231227	172900	41275797	1879	1879	1879	1879	0
120	20231227	172800	41275797	1879	1879	1879	1879	0
121	20231227	172700	41275797	1879	1879	1879	1879	0
122	20231227	172600	41275797	1879	1879	1879	1879	500
123	20231227	172500	41275797	1879	1879	1879	1879	0
124	20231227	172400	41275797	1879	1879	1879	1879	0
125	20231227	172300	41275797	1879	1879	1879	1879	0
126	20231227	172200	41275797	1879	1879	1879	1879	0
127	20231227	172100	41275797	1879	1879	1879	1879	0
128	20231227	172000	41275797	1879	1879	1879	1879	0
129	20231227	171900	41275797	1879	1879	1879	1879	0
130	20231227	171800	41275797	1879	1879	1879	1879	0
131	20231227	171700	41275797	1879	1879	1879	1879	0
132	20231227	171600	41275797	1879	1879	1879	1879	0
133	20231227	171500	41275797	1879	1879	1879	1879	0
134	20231227	171400	41275797	1879	1879	1879	1879	0
135	20231227	171300	41275797	1879	1879	1879	1879	0
136	20231227	171200	41275797	1879	1879	1879	1879	0
137	20231227	171100	41275797	1879	1879	1879	1879	0
138	20231227	171000	41275797	1879	1879	1879	1879	0
139	20231227	170900	41275797	1879	1879	1879	1879	0
140	20231227	170800	41275797	1879	1879	1879	1879	0
141	20231227	170700	41275797	1879	1879	1879	1879	0
142	20231227	170600	41275797	1879	1879	1879	1879	0
143	20231227	170500	41275797	1879	1879	1879	1879	0
144	20231227	170400	41275797	1879	1879	1879	1879	0
145	20231227	170300	41275797	1879	1879	1879	1879	0
146	20231227	170200	41275797	1879	1879	1879	1879	0
147	20231227	170100	41275797	1879	1879	1879	1879	0
148	20231227	170000	41275797	1879	1879	1879	1879	0
149	20231227	165900	41275797	1879	1879	1879	1879	0
150	20231227	165800	41275797	1879	1879	1879	1879	0
151	20231227	165700	41275797	1879	1879	1879	1879	0
152	20231227	165600	41275797	1879	1879	1879	1879	500
153	20231227	165500	41275797	1879	1879	1879	1879	0
154	20231227	165400	41275797	1879	1879	1879	1879	0
155	20231227	165300	41275797	1879	1879	1879	1879	0
156	20231227	165200	41275797	1879	1879	1879	1879	0
157	20231227	165100	41275797	1879	1879	1879	1879	0
158	20231227	165000	41275797	1879	1879	1879	1879	0
159	20231227	164900	41275797	1879	1879	1879	1879	0
160	20231227	164800	41275797	1879	1879	1879	1879	0
161	20231227	164700	41275797	1879	1879	1879	1879	0
162	20231227	164600	41275797	1879	1879	1879	1879	0
163	20231227	164500	41275797	1879	1879	1879	1879	0
164	20231227	164400	41275797	1879	1879	1879	1879	0
165	20231227	164300	41275797	1879	1879	1879	1879	0
166	20231227	164200	41275797	1879	1879	1879	1879	0
167	20231227	164100	41275797	1879	1879	1879	1879	0
168	20231227	164000	41275797	1879	1879	1879	1879	0
169	20231227	163900	41275797	1879	1879	1879	1879	0
170	20231227	163800	41275797	1879	1879	1879	1879	0
171	20231227	163700	41275797	1879	1879	1879	1879	0
172	20231227	163600	41275797	1879	1879	1879	1879	0
173	20231227	163500	41275797	1879	1879	1879	1879	0
174	20231227	163400	41275797	1879	1879	1879	1879	0
175	20231227	163300	41275797	1879	1879	1879	1879	0
176	20231227	163200	41275797	1879	1879	1879	1879	0
177	20231227	163100	41275797	1879	1879	1879	1879	0
178	20231227	163000	41275797	1879	1879	1879	1879	0
179	20231227	162900	41275797	1879	1879	1879	1879	0
180	20231227	162800	41275797	1879	1879	1879	1879	0
181	20231227	162700	41275797	1879	1879	1879	1879	0
182	20231227	162600	41275797	1879	1879	1879	1879	500
183	20231227	162500	41275797	1879	1879	1879	1879	0
184	20231227	162400	41275797	1879	1879	1879	1879	0
185	20231227	162300	41275797	1879	1879	1879	1879	0
186	20231227	162200	41275797	1879	1879	1879	1879	0
187	20231227	162100	41275797	1879	1879	1879	1879	0
188	20231227	162000	41275797	1879	1879	1879	1879	0
189	20231227	161900	41275797	1879	1879	1879	1879	0
190	20231227	161800	41275797	1879	1879	1879	1879	0
191	20231227	161700	41275797	1879	1879	1879	1879	0
192	20231227	161600	41275797	1879	1879	1879	1879	0
193	20231227	161500	41275797	1879	1879	1879	1879	0
194	20231227	161400	41275797	1879	1879	1879	1879	0
195	20231227	161300	41275797	1879	1879	1879	1879	0
196	20231227	161200	41275797	1879	1879	1879	1879	0
197	20231227	161100	41275797	1879	1879	1879	1879	0
198	20231227	161000	41275797	1879	1879	1879	1879	0
199	20231227	160900	41275797	1879	1879	1879	1879	0
200	20231227	160800	41275797	1879	1879	1879	1879	0
201	20231227	160700	41275797	1879	1879	1879	1879	0
202	20231227	160600	41275797	1879	1879	1879	1879	0
203	20231227	160500	41275797	1879	1879	1879	1879	0
204	20231227	160400	41275797	1879	1879	1879	1879	0
205	20231227	160300	41275797	1879	1879	1879	1879	0
206	20231227	160200	41275797	1879	1879	1879	1879	0
207	20231227	160100	41275797	1879	1879	1879	1879	0
208	20231227	160000	41275797	1879	1879	1879	1879	0
209	20231227	155900	41275797	1879	1879	1879	1879	0
210	20231227	155800	41275797	1879	1879	1879	1879	0
211	20231227	155700	41275797	1879	1879	1879	1879	0
212	20231227	155600	41275797	1879	1879	1879	1879	500
213	20231227	155500	41275797	1879	1879	1879	1879	0
214	20231227	155400	41275797	1879	1879	1879	1879	0
215	20231227	155300	41275797	1879	1879	1879	1879	0
216	20231227	155200	41275797	1879	1879	1879	1879	0
217	20231227	155100	41275797	1879	1879	1879	1879	0
218	20231227	155000	41275797	1879	1879	1879	1879	0
219	20231227	154900	41275797	1879	1879	1879	1879	0
220	20231227	154800	41275797	1879	1879	1879	1879	0
221	20231227	154700	41275797	1879	1879	1879	1879	0
222	20231227	154600	41275797	1879	1879	1879	1879	0
223	20231227	154500	41275797	1879	1879	1879	1879	0
224	20231227	154400	41275797	1879	1879	1879	1879	0
225	20231227	154300	41275797	1879	1879	1879	1879	0
226	20231227	154200	41275797	1879	1879	1879	1879	0
227	20231227	154100	41275797	1879	1879	1879	1879	0
228	20231227	154000	41275797	1879	1879	1879	1879	0
229	20231227	153900	41275797	1879	1879	1879	1879	0
230	20231227	153800	41275797	1879	1879	1879	1879	0
231	20231227	153700	41275797	1879	1879	1879	1879	0
232	20231227	153600	41275797	1879	1879	1879	1879	0
233	20231227	153500	41275797	1879	1879	1879	1879	0
234	20231227	153400	41275797	1879	1879	1879	1879	0
235	20231227	153300	41275797	1879	1879	1879	1879	0
236	20231227	153200	41275797	1879	1879	1879	1879	0
237	20231227	153100	41275797	1879	1879	1879	1879	0
238	20231227	153000	41275797	1879	1879	1879	1879	500
239	20231227	152900	40336297	1878	1878	1878	1878	0
240	20231227	152800	40336297	1878	1878	1878	1878	0
241	20231227	152700	40336297	1878	1878	1878	1878	0
242	20231227	152600	40336297	1878	1878	1878	1878	0
243	20231227	152500	40336297	1878	1878	1878	1878	0
244	20231227	152400	40336297	1878	1878	1878	1878	0
245	20231227	152300	40336297	1878	1878	1878	1878	0
246	20231227	152200	40336297	1878	1878	1878	1878	0
247	20231227	152100	40336297	1878	1878	1878	1878	0
248	20231227	152000	40336297	1878	1878	1878	1878	0
249	20231227	151900	40336297	1878	1878	1878	1878	20
250	20231227	151800	40298737	1877	1877	1877	1877	0
251	20231227	151700	40298737	1877	1877	1877	1877	0
252	20231227	151600	40298737	1877	1877	1877	1877	2
253	20231227	151500	40294983	1877	1877	1877	1877	2
254	20231227	151400	40291229	1877	1877	1877	1877	2
255	20231227	151300	40287475	1877	1877	1877	1877	47
256	20231227	151200	40199256	1879	1879	1879	1879	1
257	20231227	151100	40197377	1877	1877	1877	1877	1
258	20231227	151000	40195500	1877	1877	1877	1877	0
259	20231227	150900	40195500	1877	1877	1877	1877	2
260	20231227	150800	40191746	1879	1879	1879	1879	28
261	20231227	150700	40139134	1879	1879	1879	1879	2
262	20231227	150600	40135376	1879	1877	1879	1877	238
263	20231227	150500	39688178	1879	1877	1879	1877	22
264	20231227	150400	39646844	1882	1882	1882	1882	0
265	20231227	150300	39646844	1882	1882	1882	1882	0
266	20231227	150200	39646844	1882	1882	1882	1882	0
267	20231227	150100	39646844	1882	1882	1882	1882	0
268	20231227	150000	39646844	1882	1882	1882	1882	154
269	20231227	145900	39357016	1882	1882	1882	1882	0
270	20231227	145800	39357016	1882	1882	1882	1882	0
271	20231227	145700	39357016	1882	1882	1882	1882	0
272	20231227	145600	39357016	1882	1882	1882	1882	0
273	20231227	145500	39357016	1882	1881	1882	1881	155
274	20231227	145400	39065316	1881	1881	1881	1881	0
275	20231227	145300	39065316	1881	1881	1881	1881	0
276	20231227	145200	39065316	1881	1881	1881	1881	0
277	20231227	145100	39065316	1881	1881	1881	1881	194
278	20231227	145000	38700402	1881	1881	1881	1881	175
279	20231227	144900	38371227	1875	1875	1875	1875	1
280	20231227	144800	38369352	1882	1882	1882	1882	0
281	20231227	144700	38369352	1882	1882	1882	1882	0
282	20231227	144600	38369352	1882	1882	1882	1882	0
283	20231227	144500	38369352	1882	1881	1882	1881	155
284	20231227	144400	38077652	1882	1882	1882	1882	0
285	20231227	144300	38077652	1882	1882	1882	1882	0
286	20231227	144200	38077652	1882	1882	1882	1882	0
287	20231227	144100	38077652	1882	1882	1882	1882	0
288	20231227	144000	38077652	1882	1882	1882	1882	55
289	20231227	143900	37974142	1882	1882	1882	1882	0
290	20231227	143800	37974142	1882	1882	1882	1882	0
291	20231227	143700	37974142	1882	1881	1882	1881	26
292	20231227	143600	37925220	1883	1883	1883	1883	0
293	20231227	143500	37925220	1883	1883	1883	1883	0
294	20231227	143400	37925220	1883	1882	1883	1882	154
295	20231227	143300	37635322	1873	1873	1873	1873	0
296	20231227	143200	37635322	1873	1873	1873	1873	0
297	20231227	143100	37635322	1873	1873	1873	1873	0
298	20231227	143000	37635322	1873	1873	1873	1873	0
299	20231227	142900	37635322	1873	1873	1873	1873	0
300	20231227	142800	37635322	1873	1873	1873	1873	0
301	20231227	142700	37635322	1873	1873	1873	1873	0
302	20231227	142600	37635322	1873	1873	1873	1873	0
303	20231227	142500	37635322	1873	1877	1877	1873	1000
304	20231227	142400	35760621	1883	1883	1883	1883	0
305	20231227	142300	35760621	1883	1883	1883	1883	289
306	20231227	142200	35216434	1883	1883	1883	1883	0
307	20231227	142100	35216434	1883	1883	1883	1883	0
308	20231227	142000	35216434	1883	1883	1883	1883	64
309	20231227	141900	35095922	1883	1883	1883	1883	0
310	20231227	141800	35095922	1883	1883	1883	1883	0
311	20231227	141700	35095922	1883	1883	1883	1883	0
312	20231227	141600	35095922	1883	1883	1883	1883	0
313	20231227	141500	35095922	1883	1883	1883	1883	0
314	20231227	141400	35095922	1883	1883	1883	1883	0
315	20231227	141300	35095922	1883	1883	1883	1883	0
316	20231227	141200	35095922	1883	1883	1883	1883	0
317	20231227	141100	35095922	1883	1883	1883	1883	0
318	20231227	141000	35095922	1883	1883	1883	1883	0
319	20231227	140900	35095922	1883	1882	1883	1882	26
320	20231227	140800	35046976	1877	1877	1877	1877	0
321	20231227	140700	35046976	1877	1877	1877	1877	0
322	20231227	140600	35046976	1877	1877	1877	1877	0
323	20231227	140500	35046976	1877	1877	1877	1877	0
324	20231227	140400	35046976	1877	1877	1877	1877	0
325	20231227	140300	35046976	1877	1877	1877	1877	0
326	20231227	140200	35046976	1877	1877	1877	1877	0
327	20231227	140100	35046976	1877	1879	1879	1877	385
328	20231227	140000	34324008	1884	1884	1884	1884	54
329	20231227	135900	34222272	1879	1879	1879	1879	0
330	20231227	135800	34222272	1879	1879	1879	1879	0
331	20231227	135700	34222272	1879	1879	1879	1879	0
332	20231227	135600	34222272	1879	1879	1879	1879	200
333	20231227	135500	33846472	1884	1884	1884	1884	26
334	20231227	135400	33797488	1884	1884	1884	1884	0
335	20231227	135300	33797488	1884	1884	1884	1884	0
336	20231227	135200	33797488	1884	1884	1884	1884	0
337	20231227	135100	33797488	1884	1884	1884	1884	0
338	20231227	135000	33797488	1884	1884	1884	1884	0
339	20231227	134900	33797488	1884	1884	1884	1884	0
340	20231227	134800	33797488	1884	1884	1884	1884	0
341	20231227	134700	33797488	1884	1884	1884	1884	0
342	20231227	134600	33797488	1884	1884	1884	1884	1
343	20231227	134500	33795604	1885	1885	1885	1885	0
344	20231227	134400	33795604	1885	1885	1885	1885	0
345	20231227	134300	33795604	1885	1885	1885	1885	0
346	20231227	134200	33795604	1885	1885	1885	1885	0
347	20231227	134100	33795604	1885	1884	1885	1884	26
348	20231227	134000	33746596	1885	1885	1885	1885	54
349	20231227	133900	33644806	1877	1877	1877	1877	48
350	20231227	133800	33554710	1877	1877	1877	1877	0
351	20231227	133700	33554710	1877	1877	1877	1877	0
352	20231227	133600	33554710	1877	1877	1877	1877	961
353	20231227	133500	31750913	1877	1877	1877	1877	0
354	20231227	133400	31750913	1877	1877	1877	1877	2032
355	20231227	133300	27936849	1878	1880	1880	1878	1185
356	20231227	133200	25711409	1885	1885	1885	1885	0
357	20231227	133100	25711409	1885	1885	1885	1885	0
358	20231227	133000	25711409	1885	1885	1885	1885	0
359	20231227	132900	25711409	1885	1885	1885	1885	9
360	20231227	132800	25694444	1885	1885	1885	1885	1
361	20231227	132700	25692559	1885	1885	1885	1885	26
362	20231227	132600	25643549	1885	1885	1885	1885	0
363	20231227	132500	25643549	1885	1885	1885	1885	0
364	20231227	132400	25643549	1885	1885	1885	1885	0
365	20231227	132300	25643549	1885	1885	1885	1885	0
366	20231227	132200	25643549	1885	1885	1885	1885	0
367	20231227	132100	25643549	1885	1885	1885	1885	0
368	20231227	132000	25643549	1885	1882	1885	1882	54
369	20231227	131900	25541840	1882	1882	1882	1882	0
370	20231227	131800	25541840	1882	1882	1882	1882	0
371	20231227	131700	25541840	1882	1882	1882	1882	12
372	20231227	131600	25519256	1880	1880	1880	1880	2
373	20231227	131500	25515496	1880	1880	1880	1880	2
374	20231227	131400	25511736	1880	1880	1880	1880	2
375	20231227	131300	25507976	1881	1883	1883	1881	28
376	20231227	131200	25455256	1881	1881	1881	1881	0
377	20231227	131100	25455256	1881	1881	1881	1881	0
378	20231227	131000	25455256	1881	1881	1881	1881	2
379	20231227	130900	25451494	1885	1885	1885	1885	0
380	20231227	130800	25451494	1885	1885	1885	1885	0
381	20231227	130700	25451494	1885	1885	1885	1885	0
382	20231227	130600	25451494	1885	1881	1885	1881	82
383	20231227	130500	25296948	1882	1882	1882	1882	377
384	20231227	130400	24587434	1883	1884	1884	1883	212
385	20231227	130300	24188185	1889	1889	1889	1889	0
386	20231227	130200	24188185	1889	1889	1889	1889	0
387	20231227	130100	24188185	1889	1889	1889	1889	0
388	20231227	130000	24188185	1889	1887	1889	1887	89
389	20231227	125900	24020194	1885	1887	1887	1885	27
390	20231227	125800	23969247	1885	1885	1885	1885	2
391	20231227	125700	23965477	1885	1885	1885	1885	0
392	20231227	125600	23965477	1885	1885	1885	1885	0
393	20231227	125500	23965477	1885	1885	1885	1885	2
394	20231227	125400	23961707	1885	1885	1885	1885	0
395	20231227	125300	23961707	1885	1885	1885	1885	0
396	20231227	125200	23961707	1885	1885	1885	1885	0
397	20231227	125100	23961707	1885	1885	1885	1885	2
398	20231227	125000	23957937	1886	1886	1886	1886	0
399	20231227	124900	23957937	1886	1886	1886	1886	0
400	20231227	124800	23957937	1886	1886	1886	1886	2
401	20231227	124700	23954165	1886	1886	1886	1886	2
402	20231227	124600	23950393	1886	1886	1886	1886	2
403	20231227	124500	23946621	1887	1889	1889	1887	187
404	20231227	124400	23593700	1887	1887	1887	1887	0
405	20231227	124300	23593700	1887	1887	1887	1887	2
406	20231227	124200	23589926	1887	1887	1887	1887	2
407	20231227	124100	23586152	1887	1887	1887	1887	2
408	20231227	124000	23582378	1887	1889	1889	1887	56
409	20231227	123900	23476598	1887	1887	1887	1887	2
410	20231227	123800	23472824	1888	1888	1888	1888	0
411	20231227	123700	23472824	1888	1888	1888	1888	0
412	20231227	123600	23472824	1888	1888	1888	1888	2
413	20231227	123500	23469048	1888	1888	1888	1888	2
414	20231227	123400	23465272	1888	1888	1888	1888	2
415	20231227	123300	23461496	1889	1889	1889	1889	60
416	20231227	123200	23348156	1890	1890	1890	1890	200
417	20231227	123100	22970156	1890	1890	1890	1890	2
418	20231227	123000	22966376	1890	1890	1890	1890	0
419	20231227	122900	22966376	1890	1890	1890	1890	0
420	20231227	122800	22966376	1890	1890	1890	1890	2
421	20231227	122700	22962596	1890	1890	1890	1890	0
422	20231227	122600	22962596	1890	1890	1890	1890	0
423	20231227	122500	22962596	1890	1890	1890	1890	0
424	20231227	122400	22962596	1890	1890	1890	1890	0
425	20231227	122300	22962596	1890	1890	1890	1890	2
426	20231227	122200	22958816	1890	1890	1890	1890	2
427	20231227	122100	22955036	1892	1892	1892	1892	0
428	20231227	122000	22955036	1892	1892	1892	1892	54
429	20231227	121900	22852868	1890	1890	1890	1890	0
430	20231227	121800	22852868	1890	1890	1890	1890	0
431	20231227	121700	22852868	1890	1890	1890	1890	2
432	20231227	121600	22849088	1890	1890	1890	1890	2
433	20231227	121500	22845308	1890	1890	1890	1890	2
434	20231227	121400	22841528	1892	1890	1892	1890	81
435	20231227	121300	22688280	1890	1890	1890	1890	50
436	20231227	121200	22593780	1890	1890	1890	1890	2
437	20231227	121100	22590000	1893	1893	1893	1893	0
438	20231227	121000	22590000	1893	1893	1893	1893	0
439	20231227	120900	22590000	1893	1893	1893	1893	0
440	20231227	120800	22590000	1893	1893	1893	1893	0
441	20231227	120700	22590000	1893	1893	1893	1893	0
442	20231227	120600	22590000	1893	1893	1893	1893	0
443	20231227	120500	22590000	1893	1893	1893	1893	0
444	20231227	120400	22590000	1893	1893	1893	1893	0
445	20231227	120300	22590000	1893	1893	1893	1893	0
446	20231227	120200	22590000	1893	1893	1893	1893	0
447	20231227	120100	22590000	1893	1893	1893	1893	0
448	20231227	120000	22590000	1893	1893	1893	1893	54
449	20231227	115900	22487778	1893	1893	1893	1893	0
450	20231227	115800	22487778	1893	1893	1893	1893	0
451	20231227	115700	22487778	1893	1893	1893	1893	0
452	20231227	115600	22487778	1893	1893	1893	1893	0
453	20231227	115500	22487778	1893	1893	1893	1893	0
454	20231227	115400	22487778	1893	1893	1893	1893	0
455	20231227	115300	22487778	1893	1893	1893	1893	0
456	20231227	115200	22487778	1893	1893	1893	1893	10
457	20231227	115100	22468848	1894	1894	1894	1894	0
458	20231227	115000	22468848	1894	1894	1894	1894	0
459	20231227	114900	22468848	1894	1894	1894	1894	0
460	20231227	114800	22468848	1894	1894	1894	1894	0
461	20231227	114700	22468848	1894	1894	1894	1894	0
462	20231227	114600	22468848	1894	1894	1894	1894	2
463	20231227	114500	22465060	1894	1894	1894	1894	25
464	20231227	114400	22417710	1894	1894	1894	1894	0
465	20231227	114300	22417710	1894	1894	1894	1894	0
466	20231227	114200	22417710	1894	1894	1894	1894	158
467	20231227	114100	22118458	1894	1893	1894	1893	100
468	20231227	114000	21929074	1893	1893	1893	1893	54
469	20231227	113900	21826852	1890	1890	1890	1890	0
470	20231227	113800	21826852	1890	1890	1890	1890	0
471	20231227	113700	21826852	1890	1890	1890	1890	3
472	20231227	113600	21821182	1892	1892	1892	1892	0
473	20231227	113500	21821182	1892	1892	1892	1892	0
474	20231227	113400	21821182	1892	1892	1892	1892	0
475	20231227	113300	21821182	1892	1892	1892	1892	0
476	20231227	113200	21821182	1892	1892	1892	1892	0
477	20231227	113100	21821182	1892	1892	1892	1892	0
478	20231227	113000	21821182	1892	1892	1892	1892	0
479	20231227	112900	21821182	1892	1892	1892	1892	0
480	20231227	112800	21821182	1892	1892	1892	1892	0
481	20231227	112700	21821182	1892	1892	1892	1892	140
482	20231227	112600	21556302	1892	1892	1892	1892	0
483	20231227	112500	21556302	1892	1892	1892	1892	3
484	20231227	112400	21550626	1894	1894	1894	1894	0
485	20231227	112300	21550626	1894	1894	1894	1894	0
486	20231227	112200	21550626	1894	1894	1894	1894	130
487	20231227	112100	21304406	1892	1892	1892	1892	0
488	20231227	112000	21304406	1892	1894	1894	1892	57
489	20231227	111900	21196454	1892	1892	1892	1892	0
490	20231227	111800	21196454	1892	1892	1892	1892	32
491	20231227	111700	21135910	1894	1894	1894	1894	1
492	20231227	111600	21134016	1894	1894	1894	1894	0
493	20231227	111500	21134016	1894	1894	1894	1894	0
494	20231227	111400	21134016	1894	1894	1894	1894	0
495	20231227	111300	21134016	1894	1894	1894	1894	0
496	20231227	111200	21134016	1894	1894	1894	1894	0
497	20231227	111100	21134016	1894	1894	1894	1894	0
498	20231227	111000	21134016	1894	1894	1894	1894	0
499	20231227	110900	21134016	1894	1894	1894	1894	0
500	20231227	110800	21134016	1894	1894	1894	1894	0
501	20231227	110700	21134016	1894	1894	1894	1894	0
502	20231227	110600	21134016	1894	1894	1894	1894	3
503	20231227	110500	21128334	1897	1897	1897	1897	0
504	20231227	110400	21128334	1897	1897	1897	1897	0
505	20231227	110300	21128334	1897	1897	1897	1897	0
506	20231227	110200	21128334	1897	1897	1897	1897	0
507	20231227	110100	21128334	1897	1897	1897	1897	0
508	20231227	110000	21128334	1897	1897	1897	1897	79
509	20231227	105900	20978471	1897	1897	1897	1897	0
510	20231227	105800	20978471	1897	1897	1897	1897	0
511	20231227	105700	20978471	1897	1897	1897	1897	0
512	20231227	105600	20978471	1897	1897	1897	1897	53
513	20231227	105500	20877930	1897	1897	1897	1897	6
514	20231227	105400	20866548	1898	1898	1898	1898	0
515	20231227	105300	20866548	1898	1898	1898	1898	0
516	20231227	105200	20866548	1898	1898	1898	1898	0
517	20231227	105100	20866548	1898	1898	1898	1898	0
518	20231227	105000	20866548	1898	1898	1898	1898	9
519	20231227	104900	20849466	1897	1897	1897	1897	0
520	20231227	104800	20849466	1897	1897	1897	1897	0
521	20231227	104700	20849466	1897	1897	1897	1897	0
522	20231227	104600	20849466	1897	1897	1897	1897	0
523	20231227	104500	20849466	1897	1898	1898	1897	630
524	20231227	104400	19654355	1897	1897	1897	1897	0
525	20231227	104300	19654355	1897	1897	1897	1897	370
526	20231227	104200	18952465	1897	1897	1897	1897	0
527	20231227	104100	18952465	1897	1897	1897	1897	0
528	20231227	104000	18952465	1897	1897	1897	1897	55
529	20231227	103900	18848130	1897	1897	1897	1897	0
530	20231227	103800	18848130	1897	1897	1897	1897	49
531	20231227	103700	18755177	1897	1897	1897	1897	26
532	20231227	103600	18705855	1898	1898	1898	1898	0
533	20231227	103500	18705855	1898	1898	1898	1898	0
534	20231227	103400	18705855	1898	1897	1898	1897	22
535	20231227	103300	18664109	1899	1899	1899	1899	0
536	20231227	103200	18664109	1899	1899	1899	1899	0
537	20231227	103100	18664109	1899	1899	1899	1899	0
538	20231227	103000	18664109	1899	1899	1899	1899	0
539	20231227	102900	18664109	1899	1899	1899	1899	0
540	20231227	102800	18664109	1899	1899	1899	1899	1
541	20231227	102700	18662210	1895	1895	1895	1895	0
542	20231227	102600	18662210	1895	1895	1895	1895	0
543	20231227	102500	18662210	1895	1895	1895	1895	4617
544	20231227	102400	9912995	1897	1897	1897	1897	0
545	20231227	102300	9912995	1897	1897	1897	1897	0
546	20231227	102200	9912995	1897	1897	1897	1897	0
547	20231227	102100	9912995	1897	1897	1897	1897	0
548	20231227	102000	9912995	1897	1896	1897	1896	184
549	20231227	101900	9563954	1895	1895	1895	1895	0
550	20231227	101800	9563954	1895	1895	1895	1895	0
551	20231227	101700	9563954	1895	1895	1895	1895	0
552	20231227	101600	9563954	1895	1895	1895	1895	0
553	20231227	101500	9563954	1895	1895	1895	1895	0
554	20231227	101400	9563954	1895	1895	1895	1895	0
555	20231227	101300	9563954	1895	1895	1895	1895	0
556	20231227	101200	9563954	1895	1895	1895	1895	0
557	20231227	101100	9563954	1895	1895	1895	1895	0
558	20231227	101000	9563954	1895	1895	1895	1895	0
559	20231227	100900	9563954	1895	1895	1895	1895	0
560	20231227	100800	9563954	1895	1892	1895	1892	102
561	20231227	100700	9370817	1895	1895	1895	1895	0
562	20231227	100600	9370817	1895	1894	1895	1894	52
563	20231227	100500	9272312	1896	1896	1896	1896	0
564	20231227	100400	9272312	1896	1896	1896	1896	0
565	20231227	100300	9272312	1896	1896	1896	1896	25
566	20231227	100200	9224912	1897	1897	1897	1897	0
567	20231227	100100	9224912	1897	1897	1897	1897	0
568	20231227	100000	9224912	1897	1897	1897	1897	55
569	20231227	095900	9120577	1897	1894	1897	1894	299
570	20231227	095800	8553418	1898	1898	1898	1898	0
571	20231227	095700	8553418	1898	1898	1898	1898	3
572	20231227	095600	8547724	1899	1899	1899	1899	0
573	20231227	095500	8547724	1899	1899	1899	1899	0
574	20231227	095400	8547724	1899	1899	1899	1899	0
575	20231227	095300	8547724	1899	1899	1899	1899	0
576	20231227	095200	8547724	1899	1899	1899	1899	0
577	20231227	095100	8547724	1899	1899	1899	1899	0
578	20231227	095000	8547724	1899	1890	1899	1890	55
579	20231227	094900	8443306	1899	1899	1899	1899	0
580	20231227	094800	8443306	1899	1899	1899	1899	1
581	20231227	094700	8441407	1902	1902	1902	1902	0
582	20231227	094600	8441407	1902	1902	1902	1902	0
583	20231227	094500	8441407	1902	1902	1902	1902	0
584	20231227	094400	8441407	1902	1902	1902	1902	0
585	20231227	094300	8441407	1902	1902	1902	1902	0
586	20231227	094200	8441407	1902	1902	1902	1902	0
587	20231227	094100	8441407	1902	1902	1902	1902	0
588	20231227	094000	8441407	1902	1902	1902	1902	55
589	20231227	093900	8336797	1902	1902	1902	1902	0
590	20231227	093800	8336797	1902	1902	1902	1902	48
591	20231227	093700	8245501	1905	1905	1905	1905	0
592	20231227	093600	8245501	1905	1905	1905	1905	0
593	20231227	093500	8245501	1905	1900	1905	1853	2018
594	20231227	093400	4439858	1900	1900	1900	1900	0
595	20231227	093300	4439858	1900	1900	1900	1900	0
596	20231227	093200	4439858	1900	1900	1900	1900	0
597	20231227	093100	4439858	1900	1900	1900	1900	0
598	20231227	093000	4439858	1900	1900	1900	1900	294
599	20231227	092900	3881258	1905	1905	1905	1905	0
600	20231227	092800	3881258	1905	1905	1905	1905	0
601	20231227	092700	3881258	1905	1905	1905	1905	0
602	20231227	092600	3881258	1905	1905	1905	1905	0
603	20231227	092500	3881258	1905	1905	1905	1905	40
604	20231227	092400	3805058	1905	1905	1905	1905	60
605	20231227	092300	3690758	1908	1908	1908	1908	0
606	20231227	092200	3690758	1908	1908	1908	1908	0
607	20231227	092100	3690758	1908	1908	1908	1908	0
608	20231227	092000	3690758	1908	1908	1908	1908	55
609	20231227	091900	3585818	1908	1908	1908	1908	0
610	20231227	091800	3585818	1908	1908	1908	1908	0
611	20231227	091700	3585818	1908	1908	1908	1908	0
612	20231227	091600	3585818	1908	1908	1908	1908	0
613	20231227	091500	3585818	1908	1908	1908	1908	0
614	20231227	091400	3585818	1908	1908	1908	1908	29
615	20231227	091300	3530486	1908	1908	1908	1908	0
616	20231227	091200	3530486	1908	1908	1908	1908	24
617	20231227	091100	3484694	1911	1911	1911	1911	0
618	20231227	091000	3484694	1911	1911	1911	1911	0
619	20231227	090900	3484694	1911	1908	1911	1908	523
620	20231227	090800	2486672	1908	1908	1908	1908	1
621	20231227	090700	2484764	1898	1898	1898	1898	0
622	20231227	090600	2484764	1898	1898	1898	1898	1
623	20231227	090500	2482866	1898	1907	1909	1898	225
624	20231227	090400	2055118	1907	1907	1907	1907	1
625	20231227	090300	2053211	1907	1907	1907	1907	1
626	20231227	090200	2051304	1907	1907	1907	1907	1
627	20231227	090100	2049397	1907	1909	1909	1907	73
628	20231227	090000	1910048	1910	1910	1910	1909	951