KissMeData/031510/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	191100	99355424	1875	1875	1875	1875	688
3	20231221	191000	99355424	1875	1875	1875	1875	0
4	20231221	190900	99355424	1875	1875	1875	1875	0
5	20231221	190800	99355424	1875	1875	1875	1875	0
6	20231221	190700	99355424	1875	1875	1875	1875	0
7	20231221	190600	99355424	1875	1875	1875	1875	0
8	20231221	190500	99355424	1875	1875	1875	1875	0
9	20231221	190400	99355424	1875	1875	1875	1875	0
10	20231221	190300	99355424	1875	1875	1875	1875	0
11	20231221	190200	99355424	1875	1875	1875	1875	0
12	20231221	190100	99355424	1875	1875	1875	1875	0
13	20231221	190000	99355424	1875	1875	1875	1875	0
14	20231221	185900	99355424	1875	1875	1875	1875	0
15	20231221	185800	99355424	1875	1875	1875	1875	0
16	20231221	185700	99355424	1875	1875	1875	1875	0
17	20231221	185600	99355424	1875	1875	1875	1875	0
18	20231221	185500	99355424	1875	1875	1875	1875	0
19	20231221	185400	99355424	1875	1875	1875	1875	0
20	20231221	185300	99355424	1875	1875	1875	1875	0
21	20231221	185200	99355424	1875	1875	1875	1875	0
22	20231221	185100	99355424	1875	1875	1875	1875	0
23	20231221	185000	99355424	1875	1875	1875	1875	0
24	20231221	184900	99355424	1875	1875	1875	1875	0
25	20231221	184800	99355424	1875	1875	1875	1875	0
26	20231221	184700	99355424	1875	1875	1875	1875	0
27	20231221	184600	99355424	1875	1875	1875	1875	0
28	20231221	184500	99355424	1875	1875	1875	1875	0
29	20231221	184400	99355424	1875	1875	1875	1875	0
30	20231221	184300	99355424	1875	1875	1875	1875	0
31	20231221	184200	99355424	1875	1875	1875	1875	0
32	20231221	184100	99355424	1875	1875	1875	1875	688
33	20231221	184000	99355424	1875	1875	1875	1875	0
34	20231221	183900	99355424	1875	1875	1875	1875	0
35	20231221	183800	99355424	1875	1875	1875	1875	0
36	20231221	183700	99355424	1875	1875	1875	1875	0
37	20231221	183600	99355424	1875	1875	1875	1875	0
38	20231221	183500	99355424	1875	1875	1875	1875	0
39	20231221	183400	99355424	1875	1875	1875	1875	0
40	20231221	183300	99355424	1875	1875	1875	1875	0
41	20231221	183200	99355424	1875	1875	1875	1875	0
42	20231221	183100	99355424	1875	1875	1875	1875	0
43	20231221	183000	99355424	1875	1875	1875	1875	0
44	20231221	182900	99355424	1875	1875	1875	1875	0
45	20231221	182800	99355424	1875	1875	1875	1875	0
46	20231221	182700	99355424	1875	1875	1875	1875	0
47	20231221	182600	99355424	1875	1875	1875	1875	0
48	20231221	182500	99355424	1875	1875	1875	1875	0
49	20231221	182400	99355424	1875	1875	1875	1875	0
50	20231221	182300	99355424	1875	1875	1875	1875	0
51	20231221	182200	99355424	1875	1875	1875	1875	0
52	20231221	182100	99355424	1875	1875	1875	1875	0
53	20231221	182000	99355424	1875	1875	1875	1875	0
54	20231221	181900	99355424	1875	1875	1875	1875	0
55	20231221	181800	99355424	1875	1875	1875	1875	0
56	20231221	181700	99355424	1875	1875	1875	1875	0
57	20231221	181600	99355424	1875	1875	1875	1875	0
58	20231221	181500	99355424	1875	1875	1875	1875	0
59	20231221	181400	99355424	1875	1875	1875	1875	0
60	20231221	181300	99355424	1875	1875	1875	1875	0
61	20231221	181200	99355424	1875	1875	1875	1875	0
62	20231221	181100	99355424	1875	1875	1875	1875	688
63	20231221	181000	99355424	1875	1875	1875	1875	0
64	20231221	180900	99355424	1875	1875	1875	1875	0
65	20231221	180800	99355424	1875	1875	1875	1875	0
66	20231221	180700	99355424	1875	1875	1875	1875	0
67	20231221	180600	99355424	1875	1875	1875	1875	0
68	20231221	180500	99355424	1875	1875	1875	1875	0
69	20231221	180400	99355424	1875	1875	1875	1875	0
70	20231221	180300	99355424	1875	1875	1875	1875	0
71	20231221	180200	99355424	1875	1875	1875	1875	0
72	20231221	180100	99355424	1875	1875	1875	1875	0
73	20231221	180000	99355424	1875	1875	1875	1875	0
74	20231221	175900	99355424	1875	1875	1875	1875	0
75	20231221	175800	99355424	1875	1875	1875	1875	0
76	20231221	175700	99355424	1875	1875	1875	1875	0
77	20231221	175600	99355424	1875	1875	1875	1875	0
78	20231221	175500	99355424	1875	1875	1875	1875	0
79	20231221	175400	99355424	1875	1875	1875	1875	0
80	20231221	175300	99355424	1875	1875	1875	1875	0
81	20231221	175200	99355424	1875	1875	1875	1875	0
82	20231221	175100	99355424	1875	1875	1875	1875	0
83	20231221	175000	99355424	1875	1875	1875	1875	0
84	20231221	174900	99355424	1875	1875	1875	1875	0
85	20231221	174800	99355424	1875	1875	1875	1875	0
86	20231221	174700	99355424	1875	1875	1875	1875	0
87	20231221	174600	99355424	1875	1875	1875	1875	0
88	20231221	174500	99355424	1875	1875	1875	1875	0
89	20231221	174400	99355424	1875	1875	1875	1875	0
90	20231221	174300	99355424	1875	1875	1875	1875	0
91	20231221	174200	99355424	1875	1875	1875	1875	0
92	20231221	174100	99355424	1875	1875	1875	1875	688
93	20231221	174000	99355424	1875	1875	1875	1875	0
94	20231221	173900	99355424	1875	1875	1875	1875	0
95	20231221	173800	99355424	1875	1875	1875	1875	0
96	20231221	173700	99355424	1875	1875	1875	1875	0
97	20231221	173600	99355424	1875	1875	1875	1875	0
98	20231221	173500	99355424	1875	1875	1875	1875	0
99	20231221	173400	99355424	1875	1875	1875	1875	0
100	20231221	173300	99355424	1875	1875	1875	1875	0
101	20231221	173200	99355424	1875	1875	1875	1875	0
102	20231221	173100	99355424	1875	1875	1875	1875	0
103	20231221	173000	99355424	1875	1875	1875	1875	0
104	20231221	172900	99355424	1875	1875	1875	1875	0
105	20231221	172800	99355424	1875	1875	1875	1875	0
106	20231221	172700	99355424	1875	1875	1875	1875	0
107	20231221	172600	99355424	1875	1875	1875	1875	0
108	20231221	172500	99355424	1875	1875	1875	1875	0
109	20231221	172400	99355424	1875	1875	1875	1875	0
110	20231221	172300	99355424	1875	1875	1875	1875	0
111	20231221	172200	99355424	1875	1875	1875	1875	0
112	20231221	172100	99355424	1875	1875	1875	1875	0
113	20231221	172000	99355424	1875	1875	1875	1875	0
114	20231221	171900	99355424	1875	1875	1875	1875	0
115	20231221	171800	99355424	1875	1875	1875	1875	0
116	20231221	171700	99355424	1875	1875	1875	1875	0
117	20231221	171600	99355424	1875	1875	1875	1875	0
118	20231221	171500	99355424	1875	1875	1875	1875	0
119	20231221	171400	99355424	1875	1875	1875	1875	0
120	20231221	171300	99355424	1875	1875	1875	1875	0
121	20231221	171200	99355424	1875	1875	1875	1875	0
122	20231221	171100	99355424	1875	1875	1875	1875	688
123	20231221	171000	99355424	1875	1875	1875	1875	0
124	20231221	170900	99355424	1875	1875	1875	1875	0
125	20231221	170800	99355424	1875	1875	1875	1875	0
126	20231221	170700	99355424	1875	1875	1875	1875	0
127	20231221	170600	99355424	1875	1875	1875	1875	0
128	20231221	170500	99355424	1875	1875	1875	1875	0
129	20231221	170400	99355424	1875	1875	1875	1875	0
130	20231221	170300	99355424	1875	1875	1875	1875	0
131	20231221	170200	99355424	1875	1875	1875	1875	0
132	20231221	170100	99355424	1875	1875	1875	1875	0
133	20231221	170000	99355424	1875	1875	1875	1875	0
134	20231221	165900	99355424	1875	1875	1875	1875	0
135	20231221	165800	99355424	1875	1875	1875	1875	0
136	20231221	165700	99355424	1875	1875	1875	1875	0
137	20231221	165600	99355424	1875	1875	1875	1875	0
138	20231221	165500	99355424	1875	1875	1875	1875	0
139	20231221	165400	99355424	1875	1875	1875	1875	0
140	20231221	165300	99355424	1875	1875	1875	1875	0
141	20231221	165200	99355424	1875	1875	1875	1875	0
142	20231221	165100	99355424	1875	1875	1875	1875	0
143	20231221	165000	99355424	1875	1875	1875	1875	0
144	20231221	164900	99355424	1875	1875	1875	1875	0
145	20231221	164800	99355424	1875	1875	1875	1875	0
146	20231221	164700	99355424	1875	1875	1875	1875	0
147	20231221	164600	99355424	1875	1875	1875	1875	0
148	20231221	164500	99355424	1875	1875	1875	1875	0
149	20231221	164400	99355424	1875	1875	1875	1875	0
150	20231221	164300	99355424	1875	1875	1875	1875	0
151	20231221	164200	99355424	1875	1875	1875	1875	0
152	20231221	164100	99355424	1875	1875	1875	1875	688
153	20231221	164000	99355424	1875	1875	1875	1875	0
154	20231221	163900	99355424	1875	1875	1875	1875	0
155	20231221	163800	99355424	1875	1875	1875	1875	0
156	20231221	163700	99355424	1875	1875	1875	1875	0
157	20231221	163600	99355424	1875	1875	1875	1875	0
158	20231221	163500	99355424	1875	1875	1875	1875	0
159	20231221	163400	99355424	1875	1875	1875	1875	0
160	20231221	163300	99355424	1875	1875	1875	1875	0
161	20231221	163200	99355424	1875	1875	1875	1875	0
162	20231221	163100	99355424	1875	1875	1875	1875	0
163	20231221	163000	99355424	1875	1875	1875	1875	0
164	20231221	162900	99355424	1875	1875	1875	1875	0
165	20231221	162800	99355424	1875	1875	1875	1875	0
166	20231221	162700	99355424	1875	1875	1875	1875	0
167	20231221	162600	99355424	1875	1875	1875	1875	0
168	20231221	162500	99355424	1875	1875	1875	1875	0
169	20231221	162400	99355424	1875	1875	1875	1875	0
170	20231221	162300	99355424	1875	1875	1875	1875	0
171	20231221	162200	99355424	1875	1875	1875	1875	0
172	20231221	162100	99355424	1875	1875	1875	1875	0
173	20231221	162000	99355424	1875	1875	1875	1875	0
174	20231221	161900	99355424	1875	1875	1875	1875	0
175	20231221	161800	99355424	1875	1875	1875	1875	0
176	20231221	161700	99355424	1875	1875	1875	1875	0
177	20231221	161600	99355424	1875	1875	1875	1875	0
178	20231221	161500	99355424	1875	1875	1875	1875	0
179	20231221	161400	99355424	1875	1875	1875	1875	0
180	20231221	161300	99355424	1875	1875	1875	1875	0
181	20231221	161200	99355424	1875	1875	1875	1875	0
182	20231221	161100	99355424	1875	1875	1875	1875	688
183	20231221	161000	99355424	1875	1875	1875	1875	0
184	20231221	160900	99355424	1875	1875	1875	1875	0
185	20231221	160800	99355424	1875	1875	1875	1875	0
186	20231221	160700	99355424	1875	1875	1875	1875	0
187	20231221	160600	99355424	1875	1875	1875	1875	0
188	20231221	160500	99355424	1875	1875	1875	1875	0
189	20231221	160400	99355424	1875	1875	1875	1875	0
190	20231221	160300	99355424	1875	1875	1875	1875	0
191	20231221	160200	99355424	1875	1875	1875	1875	0
192	20231221	160100	99355424	1875	1875	1875	1875	0
193	20231221	160000	99355424	1875	1875	1875	1875	0
194	20231221	155900	99355424	1875	1875	1875	1875	0
195	20231221	155800	99355424	1875	1875	1875	1875	0
196	20231221	155700	99355424	1875	1875	1875	1875	0
197	20231221	155600	99355424	1875	1875	1875	1875	0
198	20231221	155500	99355424	1875	1875	1875	1875	0
199	20231221	155400	99355424	1875	1875	1875	1875	0
200	20231221	155300	99355424	1875	1875	1875	1875	0
201	20231221	155200	99355424	1875	1875	1875	1875	0
202	20231221	155100	99355424	1875	1875	1875	1875	0
203	20231221	155000	99355424	1875	1875	1875	1875	0
204	20231221	154900	99355424	1875	1875	1875	1875	0
205	20231221	154800	99355424	1875	1875	1875	1875	0
206	20231221	154700	99355424	1875	1875	1875	1875	0
207	20231221	154600	99355424	1875	1875	1875	1875	0
208	20231221	154500	99355424	1875	1875	1875	1875	0
209	20231221	154400	99355424	1875	1875	1875	1875	0
210	20231221	154300	99355424	1875	1875	1875	1875	0
211	20231221	154200	99355424	1875	1875	1875	1875	0
212	20231221	154100	99355424	1875	1875	1875	1875	688
213	20231221	154000	99355424	1875	1875	1875	1875	0
214	20231221	153900	99355424	1875	1875	1875	1875	0
215	20231221	153800	99355424	1875	1875	1875	1875	0
216	20231221	153700	99355424	1875	1875	1875	1875	0
217	20231221	153600	99355424	1875	1875	1875	1875	0
218	20231221	153500	99355424	1875	1875	1875	1875	0
219	20231221	153400	99355424	1875	1875	1875	1875	0
220	20231221	153300	99355424	1875	1875	1875	1875	0
221	20231221	153200	99355424	1875	1875	1875	1875	0
222	20231221	153100	99355424	1875	1875	1875	1875	0
223	20231221	153000	99355424	1875	1875	1875	1875	688
224	20231221	152900	98065424	1865	1865	1865	1865	0
225	20231221	152800	98065424	1865	1865	1865	1865	0
226	20231221	152700	98065424	1865	1865	1865	1865	0
227	20231221	152600	98065424	1865	1865	1865	1865	0
228	20231221	152500	98065424	1865	1865	1865	1865	0
229	20231221	152400	98065424	1865	1865	1865	1865	0
230	20231221	152300	98065424	1865	1865	1865	1865	0
231	20231221	152200	98065424	1865	1865	1865	1865	0
232	20231221	152100	98065424	1865	1865	1865	1865	0
233	20231221	152000	98065424	1865	1865	1865	1865	0
234	20231221	151900	98065424	1865	1863	1865	1863	326
235	20231221	151800	97457445	1857	1857	1857	1857	70
236	20231221	151700	97327455	1857	1860	1860	1857	500
237	20231221	151600	96398919	1861	1861	1861	1861	0
238	20231221	151500	96398919	1861	1862	1862	1861	16
239	20231221	151400	96369134	1860	1860	1860	1860	57
240	20231221	151300	96263114	1860	1860	1860	1860	0
241	20231221	151200	96263114	1860	1860	1860	1860	0
242	20231221	151100	96263114	1860	1860	1860	1860	0
243	20231221	151000	96263114	1860	1860	1860	1860	0
244	20231221	150900	96263114	1860	1860	1860	1860	0
245	20231221	150800	96263114	1860	1860	1860	1860	50
246	20231221	150700	96170114	1865	1865	1865	1865	0
247	20231221	150600	96170114	1865	1865	1865	1865	30
248	20231221	150500	96114164	1865	1864	1865	1864	23
249	20231221	150400	96071279	1863	1862	1863	1862	2000
250	20231221	150300	92345859	1863	1862	1863	1862	30
251	20231221	150200	92289970	1859	1859	1859	1859	550
252	20231221	150100	91267520	1859	1859	1859	1859	0
253	20231221	150000	91267520	1859	1854	1859	1854	1033
254	20231221	145900	89350575	1854	1854	1854	1854	0
255	20231221	145800	89350575	1854	1854	1854	1854	0
256	20231221	145700	89350575	1854	1854	1854	1854	24
257	20231221	145600	89306079	1850	1855	1855	1850	1350
258	20231221	145500	86803579	1855	1855	1855	1855	0
259	20231221	145400	86803579	1855	1855	1855	1855	10
260	20231221	145300	86785029	1850	1852	1852	1850	390
261	20231221	145200	86062929	1855	1855	1855	1855	0
262	20231221	145100	86062929	1855	1855	1855	1855	10
263	20231221	145000	86044379	1855	1855	1855	1855	0
264	20231221	144900	86044379	1855	1855	1855	1855	0
265	20231221	144800	86044379	1855	1855	1855	1855	10
266	20231221	144700	86025829	1855	1855	1855	1855	268
267	20231221	144600	85528689	1855	1855	1855	1855	10
268	20231221	144500	85510139	1855	1854	1855	1854	40
269	20231221	144400	85435951	1852	1852	1852	1852	2
270	20231221	144300	85432247	1854	1854	1854	1854	550
271	20231221	144200	84412547	1854	1854	1854	1854	24
272	20231221	144100	84368051	1851	1851	1851	1851	0
273	20231221	144000	84368051	1851	1851	1851	1851	13
274	20231221	143900	84343988	1855	1855	1855	1855	10
275	20231221	143800	84325438	1856	1855	1856	1855	20
276	20231221	143700	84288337	1856	1856	1856	1856	0
277	20231221	143600	84288337	1856	1856	1856	1856	19
278	20231221	143500	84253073	1856	1856	1856	1856	2
279	20231221	143400	84249361	1856	1856	1856	1856	0
280	20231221	143300	84249361	1856	1856	1856	1856	10
281	20231221	143200	84230801	1852	1852	1852	1852	180
282	20231221	143100	83897441	1853	1853	1853	1853	4
283	20231221	143000	83890029	1857	1857	1857	1857	10
284	20231221	142900	83871459	1857	1857	1857	1857	0
285	20231221	142800	83871459	1857	1857	1857	1857	19
286	20231221	142700	83836176	1857	1857	1857	1857	25
287	20231221	142600	83789751	1854	1854	1854	1854	27
288	20231221	142500	83739693	1855	1857	1857	1855	3422
289	20231221	142400	77385058	1859	1859	1859	1859	10
290	20231221	142300	77366468	1857	1857	1857	1857	0
291	20231221	142200	77366468	1857	1857	1857	1857	0
292	20231221	142100	77366468	1857	1859	1859	1857	713
293	20231221	142000	76042405	1859	1859	1859	1859	0
294	20231221	141900	76042405	1859	1859	1859	1859	0
295	20231221	141800	76042405	1859	1859	1859	1859	11
296	20231221	141700	76021956	1858	1858	1858	1858	0
297	20231221	141600	76021956	1858	1858	1858	1858	62
298	20231221	141500	75906760	1859	1859	1859	1859	11
299	20231221	141400	75886311	1859	1859	1859	1859	0
300	20231221	141300	75886311	1859	1859	1859	1859	0
301	20231221	141200	75886311	1859	1859	1859	1859	26
302	20231221	141100	75837977	1858	1858	1858	1858	5
303	20231221	141000	75828687	1857	1857	1857	1857	163
304	20231221	140900	75525996	1859	1858	1859	1858	135
305	20231221	140800	75275155	1858	1858	1858	1858	0
306	20231221	140700	75275155	1858	1858	1858	1858	145
307	20231221	140600	75005745	1858	1858	1858	1858	11
308	20231221	140500	74985307	1857	1856	1857	1856	738
309	20231221	140400	73615249	1856	1856	1856	1856	22
310	20231221	140300	73574417	1856	1856	1856	1856	11
311	20231221	140200	73554001	1851	1851	1851	1851	0
312	20231221	140100	73554001	1851	1856	1856	1851	34
313	20231221	140000	73490947	1857	1857	1857	1857	0
314	20231221	135900	73490947	1857	1857	1857	1857	0
315	20231221	135800	73490947	1857	1857	1857	1857	0
316	20231221	135700	73490947	1857	1857	1857	1857	36
317	20231221	135600	73424095	1857	1857	1857	1857	0
318	20231221	135500	73424095	1857	1857	1857	1857	54
319	20231221	135400	73323817	1857	1853	1857	1853	10
320	20231221	135300	73305279	1853	1852	1853	1852	760
321	20231221	135200	71897000	1850	1850	1850	1850	0
322	20231221	135100	71897000	1850	1850	1850	1850	0
323	20231221	135000	71897000	1850	1850	1850	1850	0
324	20231221	134900	71897000	1850	1851	1851	1850	282
325	20231221	134800	71375082	1852	1852	1852	1852	0
326	20231221	134700	71375082	1852	1852	1852	1852	0
327	20231221	134600	71375082	1852	1852	1852	1852	0
328	20231221	134500	71375082	1852	1852	1852	1852	0
329	20231221	134400	71375082	1852	1852	1852	1852	190
330	20231221	134300	71023202	1851	1851	1851	1851	0
331	20231221	134200	71023202	1851	1851	1851	1851	0
332	20231221	134100	71023202	1851	1851	1851	1851	4
333	20231221	134000	71015798	1851	1851	1851	1851	0
334	20231221	133900	71015798	1851	1851	1851	1851	0
335	20231221	133800	71015798	1851	1851	1851	1851	0
336	20231221	133700	71015798	1851	1851	1851	1851	0
337	20231221	133600	71015798	1851	1851	1851	1851	0
338	20231221	133500	71015798	1851	1851	1851	1851	0
339	20231221	133400	71015798	1851	1851	1851	1851	288
340	20231221	133300	70482710	1850	1850	1850	1850	0
341	20231221	133200	70482710	1850	1850	1850	1850	0
342	20231221	133100	70482710	1850	1850	1850	1850	192
343	20231221	133000	70127510	1850	1850	1850	1850	705
344	20231221	132900	68823260	1851	1851	1851	1851	0
345	20231221	132800	68823260	1851	1851	1851	1851	2077
346	20231221	132700	64978733	1851	1851	1851	1851	0
347	20231221	132600	64978733	1851	1851	1851	1851	0
348	20231221	132500	64978733	1851	1853	1853	1851	9
349	20231221	132400	64962071	1859	1859	1859	1859	0
350	20231221	132300	64962071	1859	1859	1859	1859	0
351	20231221	132200	64962071	1859	1859	1859	1859	0
352	20231221	132100	64962071	1859	1859	1859	1859	0
353	20231221	132000	64962071	1859	1859	1859	1859	0
354	20231221	131900	64962071	1859	1859	1859	1859	32
355	20231221	131800	64902583	1859	1859	1859	1859	0
356	20231221	131700	64902583	1859	1859	1859	1859	0
357	20231221	131600	64902583	1859	1859	1859	1859	269
358	20231221	131500	64402512	1859	1859	1859	1859	0
359	20231221	131400	64402512	1859	1859	1859	1859	0
360	20231221	131300	64402512	1859	1859	1859	1859	0
361	20231221	131200	64402512	1859	1859	1859	1859	0
362	20231221	131100	64402512	1859	1859	1859	1859	0
363	20231221	131000	64402512	1859	1859	1859	1859	0
364	20231221	130900	64402512	1859	1859	1859	1859	0
365	20231221	130800	64402512	1859	1852	1859	1851	41
366	20231221	130700	64326359	1859	1859	1859	1859	0
367	20231221	130600	64326359	1859	1859	1859	1859	0
368	20231221	130500	64326359	1859	1859	1859	1859	0
369	20231221	130400	64326359	1859	1859	1859	1859	0
370	20231221	130300	64326359	1859	1859	1859	1859	10
371	20231221	130200	64307769	1852	1852	1852	1852	0
372	20231221	130100	64307769	1852	1852	1852	1852	0
373	20231221	130000	64307769	1852	1852	1852	1852	0
374	20231221	125900	64307769	1852	1852	1852	1852	0
375	20231221	125800	64307769	1852	1852	1852	1852	0
376	20231221	125700	64307769	1852	1852	1852	1852	475
377	20231221	125600	63428069	1859	1859	1859	1859	0
378	20231221	125500	63428069	1859	1859	1859	1859	0
379	20231221	125400	63428069	1859	1859	1859	1859	20
380	20231221	125300	63390889	1853	1853	1853	1853	0
381	20231221	125200	63390889	1853	1853	1853	1853	0
382	20231221	125100	63390889	1853	1853	1853	1853	69
383	20231221	125000	63263032	1856	1856	1856	1856	0
384	20231221	124900	63263032	1856	1856	1856	1856	0
385	20231221	124800	63263032	1856	1856	1856	1856	0
386	20231221	124700	63263032	1856	1856	1856	1856	0
387	20231221	124600	63263032	1856	1856	1856	1856	11
388	20231221	124500	63242616	1854	1854	1854	1854	0
389	20231221	124400	63242616	1854	1854	1854	1854	0
390	20231221	124300	63242616	1854	1854	1854	1854	86
391	20231221	124200	63083172	1853	1853	1853	1853	0
392	20231221	124100	63083172	1853	1853	1853	1853	50
393	20231221	124000	62990522	1853	1853	1853	1853	0
394	20231221	123900	62990522	1853	1853	1853	1853	1330
395	20231221	123800	60526032	1853	1853	1853	1853	0
396	20231221	123700	60526032	1853	1853	1853	1853	0
397	20231221	123600	60526032	1853	1853	1853	1853	0
398	20231221	123500	60526032	1853	1853	1853	1853	0
399	20231221	123400	60526032	1853	1853	1853	1853	9
400	20231221	123300	60509355	1853	1853	1853	1853	5
401	20231221	123200	60500090	1856	1856	1856	1856	1
402	20231221	123100	60498234	1856	1856	1856	1856	0
403	20231221	123000	60498234	1856	1856	1856	1856	26
404	20231221	122900	60449978	1856	1856	1856	1856	100
405	20231221	122800	60264378	1856	1856	1856	1856	37
406	20231221	122700	60195706	1860	1860	1860	1860	0
407	20231221	122600	60195706	1860	1860	1860	1860	17
408	20231221	122500	60164086	1856	1856	1856	1856	0
409	20231221	122400	60164086	1856	1853	1856	1853	9
410	20231221	122300	60147406	1853	1853	1853	1853	283
411	20231221	122200	59623007	1852	1852	1852	1852	0
412	20231221	122100	59623007	1852	1852	1852	1852	0
413	20231221	122000	59623007	1852	1852	1852	1852	0
414	20231221	121900	59623007	1852	1852	1852	1852	0
415	20231221	121800	59623007	1852	1852	1852	1852	0
416	20231221	121700	59623007	1852	1852	1852	1852	9
417	20231221	121600	59606339	1856	1856	1856	1856	0
418	20231221	121500	59606339	1856	1856	1856	1856	0
419	20231221	121400	59606339	1856	1856	1856	1856	0
420	20231221	121300	59606339	1856	1856	1856	1856	0
421	20231221	121200	59606339	1856	1856	1856	1856	617
422	20231221	121100	58461187	1853	1853	1853	1853	0
423	20231221	121000	58461187	1853	1853	1853	1853	0
424	20231221	120900	58461187	1853	1853	1853	1853	0
425	20231221	120800	58461187	1853	1853	1853	1853	0
426	20231221	120700	58461187	1853	1853	1853	1853	0
427	20231221	120600	58461187	1853	1853	1853	1853	577
428	20231221	120500	57392006	1853	1853	1853	1853	0
429	20231221	120400	57392006	1853	1853	1853	1853	0
430	20231221	120300	57392006	1853	1853	1853	1853	978
431	20231221	120200	55579772	1853	1853	1853	1853	0
432	20231221	120100	55579772	1853	1853	1853	1853	0
433	20231221	120000	55579772	1853	1856	1856	1853	35
434	20231221	115900	55514839	1856	1856	1856	1856	0
435	20231221	115800	55514839	1856	1856	1856	1856	474
436	20231221	115700	54635095	1854	1854	1854	1854	1082
437	20231221	115600	52629067	1855	1856	1856	1855	1050
438	20231221	115500	50681312	1856	1856	1856	1856	0
439	20231221	115400	50681312	1856	1856	1856	1856	0
440	20231221	115300	50681312	1856	1856	1856	1856	0
441	20231221	115200	50681312	1856	1856	1856	1856	23
442	20231221	115100	50638624	1856	1856	1856	1856	0
443	20231221	115000	50638624	1856	1856	1856	1856	1152
444	20231221	114900	48500512	1856	1856	1856	1856	0
445	20231221	114800	48500512	1856	1856	1856	1856	1000
446	20231221	114700	46644512	1856	1856	1856	1856	0
447	20231221	114600	46644512	1856	1856	1856	1856	0
448	20231221	114500	46644512	1856	1856	1856	1856	0
449	20231221	114400	46644512	1856	1856	1856	1856	0
450	20231221	114300	46644512	1856	1856	1856	1856	9
451	20231221	114200	46627808	1856	1856	1856	1856	0
452	20231221	114100	46627808	1856	1856	1856	1856	0
453	20231221	114000	46627808	1856	1856	1856	1856	0
454	20231221	113900	46627808	1856	1856	1856	1856	0
455	20231221	113800	46627808	1856	1856	1856	1856	380
456	20231221	113700	45922528	1856	1856	1856	1856	0
457	20231221	113600	45922528	1856	1856	1856	1856	20
458	20231221	113500	45885408	1856	1856	1856	1856	0
459	20231221	113400	45885408	1856	1856	1856	1856	0
460	20231221	113300	45885408	1856	1856	1856	1856	1150
461	20231221	113200	43751008	1855	1855	1855	1855	0
462	20231221	113100	43751008	1855	1855	1855	1855	0
463	20231221	113000	43751008	1855	1855	1855	1855	0
464	20231221	112900	43751008	1855	1855	1855	1855	0
465	20231221	112800	43751008	1855	1855	1855	1855	0
466	20231221	112700	43751008	1855	1855	1855	1855	0
467	20231221	112600	43751008	1855	1855	1855	1855	349
468	20231221	112500	43103613	1855	1855	1855	1855	660
469	20231221	112400	41879313	1855	1855	1855	1855	0
470	20231221	112300	41879313	1855	1855	1855	1855	0
471	20231221	112200	41879313	1855	1855	1855	1855	0
472	20231221	112100	41879313	1855	1855	1855	1855	0
473	20231221	112000	41879313	1855	1855	1855	1855	0
474	20231221	111900	41879313	1855	1855	1855	1855	0
475	20231221	111800	41879313	1855	1855	1855	1855	0
476	20231221	111700	41879313	1855	1855	1855	1855	0
477	20231221	111600	41879313	1855	1855	1855	1855	0
478	20231221	111500	41879313	1855	1855	1855	1855	0
479	20231221	111400	41879313	1855	1855	1855	1855	0
480	20231221	111300	41879313	1855	1855	1855	1855	0
481	20231221	111200	41879313	1855	1856	1856	1855	551
482	20231221	111100	40857177	1855	1855	1855	1855	0
483	20231221	111000	40857177	1855	1855	1855	1855	32
484	20231221	110900	40797817	1855	1855	1855	1855	9
485	20231221	110800	40781122	1864	1864	1864	1864	0
486	20231221	110700	40781122	1864	1864	1864	1864	0
487	20231221	110600	40781122	1864	1864	1864	1864	0
488	20231221	110500	40781122	1864	1864	1864	1864	0
489	20231221	110400	40781122	1864	1864	1864	1864	0
490	20231221	110300	40781122	1864	1864	1864	1864	0
491	20231221	110200	40781122	1864	1864	1864	1864	0
492	20231221	110100	40781122	1864	1864	1864	1864	0
493	20231221	110000	40781122	1864	1864	1864	1864	14
494	20231221	105900	40755026	1864	1864	1864	1864	0
495	20231221	105800	40755026	1864	1864	1864	1864	0
496	20231221	105700	40755026	1864	1858	1864	1855	302
497	20231221	105600	40194744	1858	1855	1858	1855	309
498	20231221	105500	39621312	1857	1857	1857	1857	203
499	20231221	105400	39244341	1860	1860	1860	1860	0
500	20231221	105300	39244341	1860	1860	1860	1860	148
501	20231221	105200	38969061	1860	1860	1860	1860	16
502	20231221	105100	38939301	1860	1860	1860	1860	24
503	20231221	105000	38894661	1865	1865	1865	1865	0
504	20231221	104900	38894661	1865	1865	1865	1865	0
505	20231221	104800	38894661	1865	1864	1865	1864	100
506	20231221	104700	38708244	1864	1857	1864	1857	1038
507	20231221	104600	36778336	1857	1857	1857	1857	18
508	20231221	104500	36744910	1857	1857	1857	1857	11
509	20231221	104400	36724483	1857	1857	1857	1857	838
510	20231221	104300	35168317	1857	1857	1857	1857	0
511	20231221	104200	35168317	1857	1857	1857	1857	0
512	20231221	104100	35168317	1857	1857	1857	1857	0
513	20231221	104000	35168317	1857	1857	1857	1857	0
514	20231221	103900	35168317	1857	1857	1857	1857	0
515	20231221	103800	35168317	1857	1857	1857	1857	4
516	20231221	103700	35160889	1857	1857	1857	1857	0
517	20231221	103600	35160889	1857	1857	1857	1857	10
518	20231221	103500	35142319	1855	1853	1855	1853	555
519	20231221	103400	34112818	1854	1854	1854	1854	875
520	20231221	103300	32490568	1854	1854	1854	1854	11
521	20231221	103200	32470174	1854	1854	1854	1854	100
522	20231221	103100	32284774	1854	1855	1855	1854	54
523	20231221	103000	32184648	1855	1855	1855	1855	1
524	20231221	102900	32182793	1855	1855	1855	1855	0
525	20231221	102800	32182793	1855	1855	1855	1855	5
526	20231221	102700	32173518	1855	1855	1855	1855	13
527	20231221	102600	32149403	1855	1855	1855	1855	25
528	20231221	102500	32103028	1855	1855	1855	1855	12
529	20231221	102400	32080768	1854	1854	1854	1854	0
530	20231221	102300	32080768	1854	1854	1854	1854	0
531	20231221	102200	32080768	1854	1854	1854	1854	0
532	20231221	102100	32080768	1854	1855	1855	1854	90
533	20231221	102000	31913899	1854	1854	1854	1854	0
534	20231221	101900	31913899	1854	1854	1854	1854	0
535	20231221	101800	31913899	1854	1854	1854	1854	9
536	20231221	101700	31897213	1857	1857	1857	1857	9
537	20231221	101600	31880500	1857	1857	1857	1857	13
538	20231221	101500	31856359	1857	1857	1857	1857	10
539	20231221	101400	31837789	1855	1855	1855	1855	5
540	20231221	101300	31828514	1855	1855	1855	1855	5
541	20231221	101200	31819239	1854	1854	1854	1854	0
542	20231221	101100	31819239	1854	1854	1854	1854	0
543	20231221	101000	31819239	1854	1856	1856	1854	2419
544	20231221	100900	27331304	1857	1856	1857	1856	18
545	20231221	100800	27297891	1857	1858	1858	1857	248
546	20231221	100700	26837131	1858	1858	1858	1858	0
547	20231221	100600	26837131	1858	1858	1858	1858	0
548	20231221	100500	26837131	1858	1858	1858	1858	0
549	20231221	100400	26837131	1858	1858	1858	1858	0
550	20231221	100300	26837131	1858	1858	1858	1858	0
551	20231221	100200	26837131	1858	1858	1858	1858	0
552	20231221	100100	26837131	1858	1858	1859	1858	55
553	20231221	100000	26734936	1858	1858	1858	1858	246
554	20231221	095900	26277868	1857	1858	1858	1857	23
555	20231221	095800	26235152	1862	1862	1862	1862	1
556	20231221	095700	26233290	1862	1862	1862	1862	0
557	20231221	095600	26233290	1862	1862	1862	1862	0
558	20231221	095500	26233290	1862	1862	1862	1862	0
559	20231221	095400	26233290	1862	1857	1862	1856	1114
560	20231221	095300	24163432	1857	1857	1858	1857	39
561	20231221	095200	24091005	1858	1859	1859	1858	451
562	20231221	095100	23252827	1859	1860	1860	1859	77
563	20231221	095000	23109682	1860	1860	1861	1860	1259
564	20231221	094900	20767937	1861	1862	1862	1861	2622
565	20231221	094800	15888385	1862	1862	1862	1862	10
566	20231221	094700	15869765	1865	1862	1865	1861	206
567	20231221	094600	15486075	1862	1861	1862	1861	106
568	20231221	094500	15288804	1861	1861	1861	1861	50
569	20231221	094400	15195754	1862	1861	1862	1861	1330
570	20231221	094300	12719614	1865	1865	1865	1862	13
571	20231221	094200	12695377	1862	1863	1863	1862	39
572	20231221	094100	12622743	1865	1865	1865	1865	0
573	20231221	094000	12622743	1865	1864	1865	1863	26
574	20231221	093900	12574260	1865	1865	1865	1865	267
575	20231221	093800	12076305	1866	1866	1866	1866	0
576	20231221	093700	12076305	1866	1866	1866	1866	12
577	20231221	093600	12053913	1866	1863	1866	1863	156
578	20231221	093500	11763255	1863	1863	1863	1863	100
579	20231221	093400	11576955	1861	1861	1861	1861	0
580	20231221	093300	11576955	1861	1863	1863	1861	258
581	20231221	093200	11096794	1863	1863	1863	1863	2
582	20231221	093100	11093068	1863	1863	1863	1863	0
583	20231221	093000	11093068	1863	1863	1863	1863	200
584	20231221	092900	10720468	1863	1863	1863	1863	0
585	20231221	092800	10720468	1863	1863	1863	1863	255
586	20231221	092700	10245403	1866	1867	1867	1866	252
587	20231221	092600	9775169	1868	1868	1868	1868	5
588	20231221	092500	9765829	1869	1869	1869	1869	111
589	20231221	092400	9558370	1870	1870	1870	1870	5
590	20231221	092300	9549020	1870	1871	1871	1870	316
591	20231221	092200	8958095	1871	1873	1873	1871	216
592	20231221	092100	8553738	1874	1874	1874	1874	1
593	20231221	092000	8551864	1875	1875	1875	1875	54
594	20231221	091900	8450614	1875	1875	1875	1875	0
595	20231221	091800	8450614	1875	1875	1875	1875	113
596	20231221	091700	8238739	1875	1877	1877	1875	175
597	20231221	091600	7910447	1877	1877	1877	1877	117
598	20231221	091500	7690838	1878	1878	1878	1878	10
599	20231221	091400	7672058	1878	1878	1878	1878	0
600	20231221	091300	7672058	1878	1878	1878	1878	0
601	20231221	091200	7672058	1878	1878	1878	1878	1
602	20231221	091100	7670180	1877	1877	1877	1877	1
603	20231221	091000	7668303	1878	1878	1878	1878	103
604	20231221	090900	7474869	1878	1878	1878	1878	0
605	20231221	090800	7474869	1878	1879	1879	1878	624
606	20231221	090700	6302992	1879	1878	1881	1878	59
607	20231221	090600	6192177	1879	1882	1884	1879	1897
608	20231221	090500	2623340	1884	1882	1884	1882	7
609	20231221	090400	2610162	1881	1884	1884	1881	194
610	20231221	090300	2244911	1884	1884	1884	1884	1
611	20231221	090200	2243027	1890	1890	1890	1890	1
612	20231221	090100	2241137	1883	1883	1883	1883	10
613	20231221	090000	2222307	1890	1890	1890	1890	656