KissMeData/048830/min/candle-20231228.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231228	193000	57027889	1877	1877	1877	1877	376
3	20231228	192900	57027889	1877	1877	1877	1877	0
4	20231228	192800	57027889	1877	1877	1877	1877	0
5	20231228	192700	57027889	1877	1877	1877	1877	0
6	20231228	192600	57027889	1877	1877	1877	1877	0
7	20231228	192500	57027889	1877	1877	1877	1877	0
8	20231228	192400	57027889	1877	1877	1877	1877	0
9	20231228	192300	57027889	1877	1877	1877	1877	0
10	20231228	192200	57027889	1877	1877	1877	1877	0
11	20231228	192100	57027889	1877	1877	1877	1877	0
12	20231228	192000	57027889	1877	1877	1877	1877	0
13	20231228	191900	57027889	1877	1877	1877	1877	0
14	20231228	191800	57027889	1877	1877	1877	1877	0
15	20231228	191700	57027889	1877	1877	1877	1877	0
16	20231228	191600	57027889	1877	1877	1877	1877	0
17	20231228	191500	57027889	1877	1877	1877	1877	0
18	20231228	191400	57027889	1877	1877	1877	1877	0
19	20231228	191300	57027889	1877	1877	1877	1877	0
20	20231228	191200	57027889	1877	1877	1877	1877	0
21	20231228	191100	57027889	1877	1877	1877	1877	0
22	20231228	191000	57027889	1877	1877	1877	1877	0
23	20231228	190900	57027889	1877	1877	1877	1877	0
24	20231228	190800	57027889	1877	1877	1877	1877	0
25	20231228	190700	57027889	1877	1877	1877	1877	0
26	20231228	190600	57027889	1877	1877	1877	1877	0
27	20231228	190500	57027889	1877	1877	1877	1877	0
28	20231228	190400	57027889	1877	1877	1877	1877	0
29	20231228	190300	57027889	1877	1877	1877	1877	0
30	20231228	190200	57027889	1877	1877	1877	1877	0
31	20231228	190100	57027889	1877	1877	1877	1877	0
32	20231228	190000	57027889	1877	1877	1877	1877	376
33	20231228	185900	57027889	1877	1877	1877	1877	0
34	20231228	185800	57027889	1877	1877	1877	1877	0
35	20231228	185700	57027889	1877	1877	1877	1877	0
36	20231228	185600	57027889	1877	1877	1877	1877	0
37	20231228	185500	57027889	1877	1877	1877	1877	0
38	20231228	185400	57027889	1877	1877	1877	1877	0
39	20231228	185300	57027889	1877	1877	1877	1877	0
40	20231228	185200	57027889	1877	1877	1877	1877	0
41	20231228	185100	57027889	1877	1877	1877	1877	0
42	20231228	185000	57027889	1877	1877	1877	1877	0
43	20231228	184900	57027889	1877	1877	1877	1877	0
44	20231228	184800	57027889	1877	1877	1877	1877	0
45	20231228	184700	57027889	1877	1877	1877	1877	0
46	20231228	184600	57027889	1877	1877	1877	1877	0
47	20231228	184500	57027889	1877	1877	1877	1877	0
48	20231228	184400	57027889	1877	1877	1877	1877	0
49	20231228	184300	57027889	1877	1877	1877	1877	0
50	20231228	184200	57027889	1877	1877	1877	1877	0
51	20231228	184100	57027889	1877	1877	1877	1877	0
52	20231228	184000	57027889	1877	1877	1877	1877	0
53	20231228	183900	57027889	1877	1877	1877	1877	0
54	20231228	183800	57027889	1877	1877	1877	1877	0
55	20231228	183700	57027889	1877	1877	1877	1877	0
56	20231228	183600	57027889	1877	1877	1877	1877	0
57	20231228	183500	57027889	1877	1877	1877	1877	0
58	20231228	183400	57027889	1877	1877	1877	1877	0
59	20231228	183300	57027889	1877	1877	1877	1877	0
60	20231228	183200	57027889	1877	1877	1877	1877	0
61	20231228	183100	57027889	1877	1877	1877	1877	0
62	20231228	183000	57027889	1877	1877	1877	1877	376
63	20231228	182900	57027889	1877	1877	1877	1877	0
64	20231228	182800	57027889	1877	1877	1877	1877	0
65	20231228	182700	57027889	1877	1877	1877	1877	0
66	20231228	182600	57027889	1877	1877	1877	1877	0
67	20231228	182500	57027889	1877	1877	1877	1877	0
68	20231228	182400	57027889	1877	1877	1877	1877	0
69	20231228	182300	57027889	1877	1877	1877	1877	0
70	20231228	182200	57027889	1877	1877	1877	1877	0
71	20231228	182100	57027889	1877	1877	1877	1877	0
72	20231228	182000	57027889	1877	1877	1877	1877	0
73	20231228	181900	57027889	1877	1877	1877	1877	0
74	20231228	181800	57027889	1877	1877	1877	1877	0
75	20231228	181700	57027889	1877	1877	1877	1877	0
76	20231228	181600	57027889	1877	1877	1877	1877	0
77	20231228	181500	57027889	1877	1877	1877	1877	0
78	20231228	181400	57027889	1877	1877	1877	1877	0
79	20231228	181300	57027889	1877	1877	1877	1877	0
80	20231228	181200	57027889	1877	1877	1877	1877	0
81	20231228	181100	57027889	1877	1877	1877	1877	0
82	20231228	181000	57027889	1877	1877	1877	1877	0
83	20231228	180900	57027889	1877	1877	1877	1877	0
84	20231228	180800	57027889	1877	1877	1877	1877	0
85	20231228	180700	57027889	1877	1877	1877	1877	0
86	20231228	180600	57027889	1877	1877	1877	1877	0
87	20231228	180500	57027889	1877	1877	1877	1877	0
88	20231228	180400	57027889	1877	1877	1877	1877	0
89	20231228	180300	57027889	1877	1877	1877	1877	0
90	20231228	180200	57027889	1877	1877	1877	1877	0
91	20231228	180100	57027889	1877	1877	1877	1877	0
92	20231228	180000	57027889	1877	1877	1877	1877	376
93	20231228	175900	57027889	1877	1877	1877	1877	0
94	20231228	175800	57027889	1877	1877	1877	1877	0
95	20231228	175700	57027889	1877	1877	1877	1877	0
96	20231228	175600	57027889	1877	1877	1877	1877	0
97	20231228	175500	57027889	1877	1877	1877	1877	0
98	20231228	175400	57027889	1877	1877	1877	1877	0
99	20231228	175300	57027889	1877	1877	1877	1877	0
100	20231228	175200	57027889	1877	1877	1877	1877	0
101	20231228	175100	57027889	1877	1877	1877	1877	0
102	20231228	175000	57027889	1877	1877	1877	1877	0
103	20231228	174900	57027889	1877	1877	1877	1877	0
104	20231228	174800	57027889	1877	1877	1877	1877	0
105	20231228	174700	57027889	1877	1877	1877	1877	0
106	20231228	174600	57027889	1877	1877	1877	1877	0
107	20231228	174500	57027889	1877	1877	1877	1877	0
108	20231228	174400	57027889	1877	1877	1877	1877	0
109	20231228	174300	57027889	1877	1877	1877	1877	0
110	20231228	174200	57027889	1877	1877	1877	1877	0
111	20231228	174100	57027889	1877	1877	1877	1877	0
112	20231228	174000	57027889	1877	1877	1877	1877	0
113	20231228	173900	57027889	1877	1877	1877	1877	0
114	20231228	173800	57027889	1877	1877	1877	1877	0
115	20231228	173700	57027889	1877	1877	1877	1877	0
116	20231228	173600	57027889	1877	1877	1877	1877	0
117	20231228	173500	57027889	1877	1877	1877	1877	0
118	20231228	173400	57027889	1877	1877	1877	1877	0
119	20231228	173300	57027889	1877	1877	1877	1877	0
120	20231228	173200	57027889	1877	1877	1877	1877	0
121	20231228	173100	57027889	1877	1877	1877	1877	0
122	20231228	173000	57027889	1877	1877	1877	1877	376
123	20231228	172900	57027889	1877	1877	1877	1877	0
124	20231228	172800	57027889	1877	1877	1877	1877	0
125	20231228	172700	57027889	1877	1877	1877	1877	0
126	20231228	172600	57027889	1877	1877	1877	1877	0
127	20231228	172500	57027889	1877	1877	1877	1877	0
128	20231228	172400	57027889	1877	1877	1877	1877	0
129	20231228	172300	57027889	1877	1877	1877	1877	0
130	20231228	172200	57027889	1877	1877	1877	1877	0
131	20231228	172100	57027889	1877	1877	1877	1877	0
132	20231228	172000	57027889	1877	1877	1877	1877	0
133	20231228	171900	57027889	1877	1877	1877	1877	0
134	20231228	171800	57027889	1877	1877	1877	1877	0
135	20231228	171700	57027889	1877	1877	1877	1877	0
136	20231228	171600	57027889	1877	1877	1877	1877	0
137	20231228	171500	57027889	1877	1877	1877	1877	0
138	20231228	171400	57027889	1877	1877	1877	1877	0
139	20231228	171300	57027889	1877	1877	1877	1877	0
140	20231228	171200	57027889	1877	1877	1877	1877	0
141	20231228	171100	57027889	1877	1877	1877	1877	0
142	20231228	171000	57027889	1877	1877	1877	1877	0
143	20231228	170900	57027889	1877	1877	1877	1877	0
144	20231228	170800	57027889	1877	1877	1877	1877	0
145	20231228	170700	57027889	1877	1877	1877	1877	0
146	20231228	170600	57027889	1877	1877	1877	1877	0
147	20231228	170500	57027889	1877	1877	1877	1877	0
148	20231228	170400	57027889	1877	1877	1877	1877	0
149	20231228	170300	57027889	1877	1877	1877	1877	0
150	20231228	170200	57027889	1877	1877	1877	1877	0
151	20231228	170100	57027889	1877	1877	1877	1877	0
152	20231228	170000	57027889	1877	1877	1877	1877	376
153	20231228	165900	57027889	1877	1877	1877	1877	0
154	20231228	165800	57027889	1877	1877	1877	1877	0
155	20231228	165700	57027889	1877	1877	1877	1877	0
156	20231228	165600	57027889	1877	1877	1877	1877	0
157	20231228	165500	57027889	1877	1877	1877	1877	0
158	20231228	165400	57027889	1877	1877	1877	1877	0
159	20231228	165300	57027889	1877	1877	1877	1877	0
160	20231228	165200	57027889	1877	1877	1877	1877	0
161	20231228	165100	57027889	1877	1877	1877	1877	0
162	20231228	165000	57027889	1877	1877	1877	1877	0
163	20231228	164900	57027889	1877	1877	1877	1877	0
164	20231228	164800	57027889	1877	1877	1877	1877	0
165	20231228	164700	57027889	1877	1877	1877	1877	0
166	20231228	164600	57027889	1877	1877	1877	1877	0
167	20231228	164500	57027889	1877	1877	1877	1877	0
168	20231228	164400	57027889	1877	1877	1877	1877	0
169	20231228	164300	57027889	1877	1877	1877	1877	0
170	20231228	164200	57027889	1877	1877	1877	1877	0
171	20231228	164100	57027889	1877	1877	1877	1877	0
172	20231228	164000	57027889	1877	1877	1877	1877	0
173	20231228	163900	57027889	1877	1877	1877	1877	0
174	20231228	163800	57027889	1877	1877	1877	1877	0
175	20231228	163700	57027889	1877	1877	1877	1877	0
176	20231228	163600	57027889	1877	1877	1877	1877	0
177	20231228	163500	57027889	1877	1877	1877	1877	0
178	20231228	163400	57027889	1877	1877	1877	1877	0
179	20231228	163300	57027889	1877	1877	1877	1877	0
180	20231228	163200	57027889	1877	1877	1877	1877	0
181	20231228	163100	57027889	1877	1877	1877	1877	0
182	20231228	163000	57027889	1877	1877	1877	1877	376
183	20231228	162900	57027889	1877	1877	1877	1877	0
184	20231228	162800	57027889	1877	1877	1877	1877	0
185	20231228	162700	57027889	1877	1877	1877	1877	0
186	20231228	162600	57027889	1877	1877	1877	1877	0
187	20231228	162500	57027889	1877	1877	1877	1877	0
188	20231228	162400	57027889	1877	1877	1877	1877	0
189	20231228	162300	57027889	1877	1877	1877	1877	0
190	20231228	162200	57027889	1877	1877	1877	1877	0
191	20231228	162100	57027889	1877	1877	1877	1877	0
192	20231228	162000	57027889	1877	1877	1877	1877	0
193	20231228	161900	57027889	1877	1877	1877	1877	0
194	20231228	161800	57027889	1877	1877	1877	1877	0
195	20231228	161700	57027889	1877	1877	1877	1877	0
196	20231228	161600	57027889	1877	1877	1877	1877	0
197	20231228	161500	57027889	1877	1877	1877	1877	0
198	20231228	161400	57027889	1877	1877	1877	1877	0
199	20231228	161300	57027889	1877	1877	1877	1877	0
200	20231228	161200	57027889	1877	1877	1877	1877	0
201	20231228	161100	57027889	1877	1877	1877	1877	0
202	20231228	161000	57027889	1877	1877	1877	1877	0
203	20231228	160900	57027889	1877	1877	1877	1877	0
204	20231228	160800	57027889	1877	1877	1877	1877	0
205	20231228	160700	57027889	1877	1877	1877	1877	0
206	20231228	160600	57027889	1877	1877	1877	1877	0
207	20231228	160500	57027889	1877	1877	1877	1877	0
208	20231228	160400	57027889	1877	1877	1877	1877	0
209	20231228	160300	57027889	1877	1877	1877	1877	0
210	20231228	160200	57027889	1877	1877	1877	1877	0
211	20231228	160100	57027889	1877	1877	1877	1877	0
212	20231228	160000	57027889	1877	1877	1877	1877	376
213	20231228	155900	57027889	1877	1877	1877	1877	0
214	20231228	155800	57027889	1877	1877	1877	1877	0
215	20231228	155700	57027889	1877	1877	1877	1877	0
216	20231228	155600	57027889	1877	1877	1877	1877	0
217	20231228	155500	57027889	1877	1877	1877	1877	0
218	20231228	155400	57027889	1877	1877	1877	1877	0
219	20231228	155300	57027889	1877	1877	1877	1877	0
220	20231228	155200	57027889	1877	1877	1877	1877	0
221	20231228	155100	57027889	1877	1877	1877	1877	0
222	20231228	155000	57027889	1877	1877	1877	1877	0
223	20231228	154900	57027889	1877	1877	1877	1877	0
224	20231228	154800	57027889	1877	1877	1877	1877	0
225	20231228	154700	57027889	1877	1877	1877	1877	0
226	20231228	154600	57027889	1877	1877	1877	1877	0
227	20231228	154500	57027889	1877	1877	1877	1877	0
228	20231228	154400	57027889	1877	1877	1877	1877	0
229	20231228	154300	57027889	1877	1877	1877	1877	0
230	20231228	154200	57027889	1877	1877	1877	1877	0
231	20231228	154100	57027889	1877	1877	1877	1877	0
232	20231228	154000	57027889	1877	1877	1877	1877	0
233	20231228	153900	57027889	1877	1877	1877	1877	0
234	20231228	153800	57027889	1877	1877	1877	1877	0
235	20231228	153700	57027889	1877	1877	1877	1877	0
236	20231228	153600	57027889	1877	1877	1877	1877	0
237	20231228	153500	57027889	1877	1877	1877	1877	0
238	20231228	153400	57027889	1877	1877	1877	1877	0
239	20231228	153300	57027889	1877	1877	1877	1877	0
240	20231228	153200	57027889	1877	1877	1877	1877	0
241	20231228	153100	57027889	1877	1877	1877	1877	0
242	20231228	153000	57027889	1877	1877	1877	1877	752
243	20231228	152900	56322137	1877	1877	1877	1877	0
244	20231228	152800	56322137	1877	1877	1877	1877	0
245	20231228	152700	56322137	1877	1877	1877	1877	0
246	20231228	152600	56322137	1877	1877	1877	1877	0
247	20231228	152500	56322137	1877	1877	1877	1877	0
248	20231228	152400	56322137	1877	1877	1877	1877	0
249	20231228	152300	56322137	1877	1877	1877	1877	0
250	20231228	152200	56322137	1877	1877	1877	1877	0
251	20231228	152100	56322137	1877	1877	1877	1877	0
252	20231228	152000	56322137	1877	1877	1877	1877	0
253	20231228	151900	56322137	1877	1877	1877	1877	68
254	20231228	151800	56194501	1876	1876	1876	1876	1
255	20231228	151700	56192625	1871	1871	1871	1871	0
256	20231228	151600	56192625	1871	1871	1871	1871	0
257	20231228	151500	56192625	1871	1871	1871	1871	30
258	20231228	151400	56136495	1877	1877	1877	1877	0
259	20231228	151300	56136495	1877	1877	1877	1877	56
260	20231228	151200	56031383	1877	1877	1877	1877	40
261	20231228	151100	55956303	1877	1877	1877	1877	0
262	20231228	151000	55956303	1877	1877	1877	1877	56
263	20231228	150900	55851191	1871	1871	1871	1871	0
264	20231228	150800	55851191	1871	1871	1871	1871	0
265	20231228	150700	55851191	1871	1871	1871	1871	0
266	20231228	150600	55851191	1871	1871	1871	1871	0
267	20231228	150500	55851191	1871	1871	1871	1871	0
268	20231228	150400	55851191	1871	1871	1871	1871	0
269	20231228	150300	55851191	1871	1871	1871	1871	75
270	20231228	150200	55710866	1878	1878	1878	1878	115
271	20231228	150100	55494896	1878	1878	1878	1878	0
272	20231228	150000	55494896	1878	1878	1878	1878	534
273	20231228	145900	54492044	1877	1877	1877	1877	0
274	20231228	145800	54492044	1877	1877	1877	1877	0
275	20231228	145700	54492044	1877	1877	1877	1877	2
276	20231228	145600	54488290	1877	1877	1877	1877	0
277	20231228	145500	54488290	1877	1877	1877	1877	5
278	20231228	145400	54478905	1877	1877	1877	1877	58
279	20231228	145300	54370039	1877	1877	1877	1877	0
280	20231228	145200	54370039	1877	1877	1877	1877	994
281	20231228	145100	52504301	1877	1877	1877	1877	0
282	20231228	145000	52504301	1877	1877	1877	1877	106
283	20231228	144900	52305339	1877	1877	1877	1877	76
284	20231228	144800	52162687	1877	1877	1877	1877	211
285	20231228	144700	51766640	1877	1877	1877	1877	6
286	20231228	144600	51755378	1874	1874	1874	1874	200
287	20231228	144500	51380578	1877	1877	1877	1877	0
288	20231228	144400	51380578	1877	1877	1877	1877	0
289	20231228	144300	51380578	1877	1877	1877	1877	0
290	20231228	144200	51380578	1877	1877	1877	1877	0
291	20231228	144100	51380578	1877	1877	1877	1877	0
292	20231228	144000	51380578	1877	1877	1877	1877	80
293	20231228	143900	51230418	1872	1872	1872	1872	0
294	20231228	143800	51230418	1872	1872	1872	1872	0
295	20231228	143700	51230418	1872	1872	1872	1872	100
296	20231228	143600	51043218	1877	1877	1877	1877	0
297	20231228	143500	51043218	1877	1877	1877	1877	0
298	20231228	143400	51043218	1877	1877	1877	1877	0
299	20231228	143300	51043218	1877	1877	1877	1877	0
300	20231228	143200	51043218	1877	1877	1877	1877	0
301	20231228	143100	51043218	1877	1877	1877	1877	0
302	20231228	143000	51043218	1877	1877	1877	1877	0
303	20231228	142900	51043218	1877	1877	1877	1877	29
304	20231228	142800	50988785	1870	1870	1870	1870	0
305	20231228	142700	50988785	1870	1870	1870	1870	0
306	20231228	142600	50988785	1870	1870	1870	1870	0
307	20231228	142500	50988785	1870	1870	1870	1870	0
308	20231228	142400	50988785	1870	1870	1870	1870	0
309	20231228	142300	50988785	1870	1871	1871	1870	2
310	20231228	142200	50985044	1872	1872	1872	1872	0
311	20231228	142100	50985044	1872	1872	1872	1872	0
312	20231228	142000	50985044	1872	1877	1877	1872	1350
313	20231228	141900	48457312	1875	1875	1875	1875	0
314	20231228	141800	48457312	1875	1875	1875	1875	58
315	20231228	141700	48348562	1875	1875	1875	1875	0
316	20231228	141600	48348562	1875	1875	1875	1875	0
317	20231228	141500	48348562	1875	1875	1875	1875	0
318	20231228	141400	48348562	1875	1875	1875	1875	0
319	20231228	141300	48348562	1875	1875	1875	1875	107
320	20231228	141200	48147937	1875	1875	1875	1875	182
321	20231228	141100	47806687	1876	1876	1876	1876	0
322	20231228	141000	47806687	1876	1876	1876	1876	0
323	20231228	140900	47806687	1876	1877	1877	1876	2237
324	20231228	140800	43608371	1877	1877	1877	1877	0
325	20231228	140700	43608371	1877	1877	1877	1877	0
326	20231228	140600	43608371	1877	1877	1877	1877	0
327	20231228	140500	43608371	1877	1877	1877	1877	0
328	20231228	140400	43608371	1877	1877	1877	1877	0
329	20231228	140300	43608371	1877	1877	1877	1877	0
330	20231228	140200	43608371	1877	1877	1877	1877	0
331	20231228	140100	43608371	1877	1877	1877	1877	0
332	20231228	140000	43608371	1877	1877	1877	1877	81
333	20231228	135900	43456334	1878	1878	1878	1878	0
334	20231228	135800	43456334	1878	1878	1878	1878	0
335	20231228	135700	43456334	1878	1878	1878	1878	0
336	20231228	135600	43456334	1878	1878	1878	1878	0
337	20231228	135500	43456334	1878	1878	1878	1878	0
338	20231228	135400	43456334	1878	1878	1878	1878	0
339	20231228	135300	43456334	1878	1878	1878	1878	0
340	20231228	135200	43456334	1878	1878	1878	1878	0
341	20231228	135100	43456334	1878	1878	1878	1878	0
342	20231228	135000	43456334	1878	1878	1878	1878	0
343	20231228	134900	43456334	1878	1878	1878	1878	0
344	20231228	134800	43456334	1878	1878	1878	1878	0
345	20231228	134700	43456334	1878	1878	1878	1878	0
346	20231228	134600	43456334	1878	1878	1878	1878	0
347	20231228	134500	43456334	1878	1878	1878	1878	0
348	20231228	134400	43456334	1878	1878	1878	1878	0
349	20231228	134300	43456334	1878	1878	1878	1878	0
350	20231228	134200	43456334	1878	1878	1878	1878	0
351	20231228	134100	43456334	1878	1877	1878	1877	60
352	20231228	134000	43343655	1878	1877	1878	1877	80
353	20231228	133900	43193419	1873	1873	1873	1873	0
354	20231228	133800	43193419	1873	1873	1873	1873	0
355	20231228	133700	43193419	1873	1873	1873	1873	0
356	20231228	133600	43193419	1873	1873	1873	1873	106
357	20231228	133500	42994881	1878	1878	1878	1878	409
358	20231228	133400	42226779	1878	1878	1878	1878	0
359	20231228	133300	42226779	1878	1878	1878	1878	0
360	20231228	133200	42226779	1878	1878	1878	1878	0
361	20231228	133100	42226779	1878	1878	1878	1878	0
362	20231228	133000	42226779	1878	1878	1878	1878	0
363	20231228	132900	42226779	1878	1878	1878	1878	0
364	20231228	132800	42226779	1878	1878	1878	1878	0
365	20231228	132700	42226779	1878	1878	1878	1878	0
366	20231228	132600	42226779	1878	1878	1878	1878	0
367	20231228	132500	42226779	1878	1878	1878	1878	0
368	20231228	132400	42226779	1878	1878	1878	1878	0
369	20231228	132300	42226779	1878	1878	1878	1878	0
370	20231228	132200	42226779	1878	1878	1878	1878	121
371	20231228	132100	41999541	1878	1878	1878	1878	1
372	20231228	132000	41997663	1879	1879	1879	1879	80
373	20231228	131900	41847343	1878	1878	1878	1878	0
374	20231228	131800	41847343	1878	1878	1878	1878	0
375	20231228	131700	41847343	1878	1878	1878	1878	80
376	20231228	131600	41697103	1879	1879	1879	1879	0
377	20231228	131500	41697103	1879	1879	1879	1879	0
378	20231228	131400	41697103	1879	1879	1879	1879	0
379	20231228	131300	41697103	1879	1879	1879	1879	0
380	20231228	131200	41697103	1879	1879	1879	1879	0
381	20231228	131100	41697103	1879	1879	1879	1879	0
382	20231228	131000	41697103	1879	1879	1879	1879	0
383	20231228	130900	41697103	1879	1879	1879	1879	0
384	20231228	130800	41697103	1879	1879	1879	1879	0
385	20231228	130700	41697103	1879	1879	1879	1879	0
386	20231228	130600	41697103	1879	1879	1879	1879	0
387	20231228	130500	41697103	1879	1879	1879	1879	0
388	20231228	130400	41697103	1879	1879	1879	1879	0
389	20231228	130300	41697103	1879	1879	1879	1879	2
390	20231228	130200	41693345	1879	1879	1879	1879	10
391	20231228	130100	41674555	1879	1879	1879	1878	178
392	20231228	130000	41340118	1879	1879	1879	1879	81
393	20231228	125900	41187919	1878	1878	1878	1878	106
394	20231228	125800	40988851	1878	1878	1878	1878	0
395	20231228	125700	40988851	1878	1878	1878	1878	0
396	20231228	125600	40988851	1878	1878	1878	1878	5
397	20231228	125500	40979461	1879	1879	1879	1879	0
398	20231228	125400	40979461	1879	1879	1879	1879	0
399	20231228	125300	40979461	1879	1879	1879	1879	0
400	20231228	125200	40979461	1879	1879	1879	1879	0
401	20231228	125100	40979461	1879	1879	1879	1879	0
402	20231228	125000	40979461	1879	1879	1879	1879	0
403	20231228	124900	40979461	1879	1879	1879	1879	0
404	20231228	124800	40979461	1879	1879	1879	1879	0
405	20231228	124700	40979461	1879	1879	1879	1879	0
406	20231228	124600	40979461	1879	1879	1879	1879	0
407	20231228	124500	40979461	1879	1879	1879	1879	0
408	20231228	124400	40979461	1879	1879	1879	1879	5
409	20231228	124300	40970066	1879	1879	1879	1879	0
410	20231228	124200	40970066	1879	1879	1879	1879	0
411	20231228	124100	40970066	1879	1879	1879	1879	0
412	20231228	124000	40970066	1879	1879	1879	1879	81
413	20231228	123900	40817867	1879	1878	1879	1878	286
414	20231228	123800	40280703	1878	1878	1878	1878	0
415	20231228	123700	40280703	1878	1878	1878	1878	0
416	20231228	123600	40280703	1878	1878	1878	1878	0
417	20231228	123500	40280703	1878	1878	1878	1878	0
418	20231228	123400	40280703	1878	1878	1878	1878	0
419	20231228	123300	40280703	1878	1878	1878	1878	0
420	20231228	123200	40280703	1878	1878	1878	1878	0
421	20231228	123100	40280703	1878	1878	1878	1878	0
422	20231228	123000	40280703	1878	1878	1878	1878	0
423	20231228	122900	40280703	1878	1878	1878	1878	0
424	20231228	122800	40280703	1878	1878	1878	1878	0
425	20231228	122700	40280703	1878	1878	1878	1878	3
426	20231228	122600	40275069	1878	1878	1878	1878	0
427	20231228	122500	40275069	1878	1878	1878	1878	0
428	20231228	122400	40275069	1878	1878	1878	1878	44
429	20231228	122300	40192437	1872	1872	1872	1872	0
430	20231228	122200	40192437	1872	1872	1872	1872	106
431	20231228	122100	39994005	1879	1879	1879	1879	15
432	20231228	122000	39965820	1879	1879	1879	1879	81
433	20231228	121900	39813621	1879	1879	1879	1879	0
434	20231228	121800	39813621	1879	1879	1879	1879	0
435	20231228	121700	39813621	1879	1879	1879	1879	0
436	20231228	121600	39813621	1879	1879	1879	1879	0
437	20231228	121500	39813621	1879	1879	1879	1879	12
438	20231228	121400	39791073	1879	1879	1879	1879	0
439	20231228	121300	39791073	1879	1879	1879	1879	0
440	20231228	121200	39791073	1879	1879	1879	1879	0
441	20231228	121100	39791073	1879	1879	1879	1879	0
442	20231228	121000	39791073	1879	1879	1879	1879	0
443	20231228	120900	39791073	1879	1879	1879	1879	0
444	20231228	120800	39791073	1879	1879	1879	1879	0
445	20231228	120700	39791073	1879	1879	1879	1879	0
446	20231228	120600	39791073	1879	1879	1879	1879	0
447	20231228	120500	39791073	1879	1879	1879	1879	0
448	20231228	120400	39791073	1879	1879	1879	1879	0
449	20231228	120300	39791073	1879	1879	1879	1879	0
450	20231228	120200	39791073	1879	1879	1879	1879	0
451	20231228	120100	39791073	1879	1879	1879	1879	57
452	20231228	120000	39683970	1879	1876	1879	1876	81
453	20231228	115900	39531810	1871	1873	1873	1871	447
454	20231228	115800	38694697	1876	1874	1876	1874	319
455	20231228	115700	38096881	1873	1873	1873	1873	4
456	20231228	115600	38089389	1873	1873	1873	1873	4
457	20231228	115500	38081897	1873	1873	1873	1873	4
458	20231228	115400	38074405	1873	1874	1874	1873	190
459	20231228	115300	37718349	1876	1876	1876	1876	2
460	20231228	115200	37714597	1874	1874	1874	1874	4
461	20231228	115100	37707101	1876	1876	1876	1876	0
462	20231228	115000	37707101	1876	1876	1876	1876	0
463	20231228	114900	37707101	1876	1876	1876	1876	0
464	20231228	114800	37707101	1876	1876	1876	1876	16
465	20231228	114700	37677085	1876	1876	1876	1876	2
466	20231228	114600	37673333	1874	1874	1874	1874	0
467	20231228	114500	37673333	1874	1874	1874	1874	107
468	20231228	114400	37472815	1877	1877	1877	1877	53
469	20231228	114300	37373334	1878	1878	1878	1878	54
470	20231228	114200	37271922	1878	1878	1878	1878	0
471	20231228	114100	37271922	1878	1878	1878	1878	2
472	20231228	114000	37268166	1878	1878	1878	1878	81
473	20231228	113900	37116048	1878	1878	1878	1878	1
474	20231228	113800	37114170	1874	1874	1874	1874	0
475	20231228	113700	37114170	1874	1874	1874	1874	50
476	20231228	113600	37020470	1878	1878	1878	1878	0
477	20231228	113500	37020470	1878	1878	1878	1878	2
478	20231228	113400	37016714	1878	1878	1878	1878	0
479	20231228	113300	37016714	1878	1878	1878	1878	0
480	20231228	113200	37016714	1878	1878	1878	1878	0
481	20231228	113100	37016714	1878	1878	1878	1878	0
482	20231228	113000	37016714	1878	1878	1878	1878	0
483	20231228	112900	37016714	1878	1878	1878	1878	2
484	20231228	112800	37012958	1878	1878	1878	1878	0
485	20231228	112700	37012958	1878	1878	1878	1878	0
486	20231228	112600	37012958	1878	1878	1878	1878	0
487	20231228	112500	37012958	1878	1878	1878	1878	0
488	20231228	112400	37012958	1878	1878	1878	1878	0
489	20231228	112300	37012958	1878	1878	1878	1878	2
490	20231228	112200	37009202	1879	1879	1879	1879	0
491	20231228	112100	37009202	1879	1879	1879	1879	0
492	20231228	112000	37009202	1879	1875	1879	1875	81
493	20231228	111900	36857135	1875	1875	1875	1875	0
494	20231228	111800	36857135	1875	1875	1875	1875	1
495	20231228	111700	36855260	1875	1875	1875	1875	2
496	20231228	111600	36851510	1875	1875	1875	1875	0
497	20231228	111500	36851510	1875	1875	1875	1875	0
498	20231228	111400	36851510	1875	1875	1875	1875	0
499	20231228	111300	36851510	1875	1875	1875	1875	0
500	20231228	111200	36851510	1875	1875	1875	1875	12
501	20231228	111100	36829010	1875	1875	1875	1875	6
502	20231228	111000	36817760	1874	1874	1874	1874	0
503	20231228	110900	36817760	1874	1874	1874	1874	0
504	20231228	110800	36817760	1874	1875	1875	1874	112
505	20231228	110700	36607867	1875	1875	1875	1875	57
506	20231228	110600	36500992	1879	1879	1879	1879	0
507	20231228	110500	36500992	1879	1879	1879	1879	2
508	20231228	110400	36497234	1875	1877	1877	1875	1100
509	20231228	110300	34434622	1879	1879	1879	1879	0
510	20231228	110200	34434622	1879	1879	1879	1879	0
511	20231228	110100	34434622	1879	1879	1879	1879	0
512	20231228	110000	34434622	1879	1879	1879	1879	81
513	20231228	105900	34282423	1879	1879	1879	1879	3
514	20231228	105800	34276786	1879	1879	1879	1879	0
515	20231228	105700	34276786	1879	1879	1879	1879	0
516	20231228	105600	34276786	1879	1878	1879	1878	26
517	20231228	105500	34227952	1879	1879	1879	1879	0
518	20231228	105400	34227952	1879	1879	1879	1879	0
519	20231228	105300	34227952	1879	1879	1879	1879	3
520	20231228	105200	34222315	1879	1879	1879	1879	0
521	20231228	105100	34222315	1879	1879	1879	1879	0
522	20231228	105000	34222315	1879	1879	1879	1879	0
523	20231228	104900	34222315	1879	1879	1879	1879	0
524	20231228	104800	34222315	1879	1879	1879	1879	19
525	20231228	104700	34186614	1880	1879	1880	1879	3
526	20231228	104600	34180975	1880	1880	1880	1880	0
527	20231228	104500	34180975	1880	1880	1880	1880	0
528	20231228	104400	34180975	1880	1880	1880	1880	0
529	20231228	104300	34180975	1880	1880	1880	1880	0
530	20231228	104200	34180975	1880	1880	1880	1880	0
531	20231228	104100	34180975	1880	1880	1880	1880	3
532	20231228	104000	34175335	1880	1880	1880	1880	81
533	20231228	103900	34023055	1877	1877	1877	1877	27
534	20231228	103800	33972376	1877	1877	1877	1877	0
535	20231228	103700	33972376	1877	1880	1880	1877	2420
536	20231228	103600	29427622	1880	1880	1880	1880	0
537	20231228	103500	29427622	1880	1880	1880	1880	0
538	20231228	103400	29427622	1880	1880	1880	1880	0
539	20231228	103300	29427622	1880	1880	1880	1880	15
540	20231228	103200	29399422	1880	1880	1880	1880	0
541	20231228	103100	29399422	1880	1880	1880	1880	107
542	20231228	103000	29198262	1881	1881	1881	1881	16
543	20231228	102900	29168166	1881	1881	1881	1881	0
544	20231228	102800	29168166	1881	1881	1881	1881	0
545	20231228	102700	29168166	1881	1881	1881	1881	0
546	20231228	102600	29168166	1881	1881	1881	1881	4
547	20231228	102500	29160642	1881	1880	1881	1880	2
548	20231228	102400	29156881	1880	1880	1880	1880	0
549	20231228	102300	29156881	1880	1880	1880	1880	0
550	20231228	102200	29156881	1880	1880	1880	1880	0
551	20231228	102100	29156881	1880	1880	1880	1880	0
552	20231228	102000	29156881	1880	1880	1880	1880	152
553	20231228	101900	28871121	1881	1881	1881	1881	0
554	20231228	101800	28871121	1881	1881	1881	1881	1
555	20231228	101700	28869240	1881	1881	1881	1881	20
556	20231228	101600	28831620	1881	1881	1881	1881	202
557	20231228	101500	28451658	1881	1881	1881	1881	0
558	20231228	101400	28451658	1881	1881	1881	1881	0
559	20231228	101300	28451658	1881	1881	1881	1881	0
560	20231228	101200	28451658	1881	1881	1881	1881	4
561	20231228	101100	28444134	1881	1881	1881	1881	1
562	20231228	101000	28442253	1881	1881	1881	1881	45
563	20231228	100900	28357608	1878	1878	1878	1878	0
564	20231228	100800	28357608	1878	1878	1878	1878	0
565	20231228	100700	28357608	1878	1878	1878	1878	3
566	20231228	100600	28351974	1878	1879	1881	1878	848
567	20231228	100500	26758589	1879	1879	1879	1879	0
568	20231228	100400	26758589	1879	1879	1879	1879	0
569	20231228	100300	26758589	1879	1879	1879	1879	0
570	20231228	100200	26758589	1879	1879	1879	1879	0
571	20231228	100100	26758589	1879	1879	1879	1879	4
572	20231228	100000	26751073	1879	1879	1879	1879	86
573	20231228	095900	26589479	1879	1879	1879	1879	4
574	20231228	095800	26581963	1879	1879	1879	1879	0
575	20231228	095700	26581963	1879	1879	1879	1879	0
576	20231228	095600	26581963	1879	1879	1879	1879	4
577	20231228	095500	26574447	1875	1875	1875	1875	0
578	20231228	095400	26574447	1875	1875	1875	1875	108
579	20231228	095300	26371947	1879	1879	1879	1879	0
580	20231228	095200	26371947	1879	1879	1879	1879	47
581	20231228	095100	26283634	1879	1879	1879	1879	82
582	20231228	095000	26129556	1879	1879	1879	1879	11
583	20231228	094900	26108887	1879	1879	1879	1879	0
584	20231228	094800	26108887	1879	1879	1879	1879	0
585	20231228	094700	26108887	1879	1879	1879	1879	0
586	20231228	094600	26108887	1879	1879	1879	1879	130
587	20231228	094500	25864617	1878	1878	1878	1878	4
588	20231228	094400	25857105	1878	1878	1878	1878	0
589	20231228	094300	25857105	1878	1878	1878	1878	351
590	20231228	094200	25197927	1878	1876	1878	1876	87
591	20231228	094100	25034659	1876	1876	1876	1876	8
592	20231228	094000	25019651	1876	1878	1878	1876	214
593	20231228	093900	24618025	1878	1878	1878	1878	0
594	20231228	093800	24618025	1878	1878	1878	1878	0
595	20231228	093700	24618025	1878	1878	1878	1878	0
596	20231228	093600	24618025	1878	1878	1878	1878	8
597	20231228	093500	24603001	1876	1876	1876	1876	2524
598	20231228	093400	19867977	1878	1878	1878	1878	50
599	20231228	093300	19774077	1877	1877	1877	1877	74
600	20231228	093200	19635179	1877	1877	1877	1877	0
601	20231228	093100	19635179	1877	1877	1877	1877	550
602	20231228	093000	18602829	1877	1877	1877	1877	0
603	20231228	092900	18602829	1877	1877	1877	1877	0
604	20231228	092800	18602829	1877	1877	1877	1877	0
605	20231228	092700	18602829	1877	1877	1877	1877	0
606	20231228	092600	18602829	1877	1877	1877	1877	0
607	20231228	092500	18602829	1877	1877	1877	1877	116
608	20231228	092400	18385097	1877	1877	1877	1874	539
609	20231228	092300	17374832	1878	1878	1878	1878	101
610	20231228	092200	17185154	1878	1878	1878	1878	0
611	20231228	092100	17185154	1878	1877	1878	1877	102
612	20231228	092000	16993670	1877	1877	1877	1877	81
613	20231228	091900	16841633	1877	1878	1878	1877	201
614	20231228	091800	16464306	1874	1875	1875	1874	152
615	20231228	091700	16179439	1875	1878	1878	1875	208
616	20231228	091600	15789136	1878	1878	1878	1878	0
617	20231228	091500	15789136	1878	1878	1878	1878	101
618	20231228	091400	15599458	1878	1878	1878	1878	0
619	20231228	091300	15599458	1878	1877	1878	1877	101
620	20231228	091200	15409878	1877	1877	1877	1877	0
621	20231228	091100	15409878	1877	1877	1877	1877	101
622	20231228	091000	15220301	1877	1877	1877	1877	34
623	20231228	090900	15156483	1878	1878	1878	1878	101
624	20231228	090800	14966805	1878	1874	1878	1874	422
625	20231228	090700	14174329	1879	1879	1879	1879	102
626	20231228	090600	13982671	1873	1873	1873	1873	0
627	20231228	090500	13982671	1873	1873	1873	1873	643
628	20231228	090400	12778332	1873	1873	1873	1873	0
629	20231228	090300	12778332	1873	1873	1873	1873	0
630	20231228	090200	12778332	1873	1873	1873	1873	602
631	20231228	090100	11650786	1873	1875	1879	1873	1786
632	20231228	090000	8301410	1875	1879	1879	1875	3424