KissMeData/010580/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	185400	286289352	1849	1849	1849	1849	798
3	20231222	185300	286289352	1849	1849	1849	1849	0
4	20231222	185200	286289352	1849	1849	1849	1849	0
5	20231222	185100	286289352	1849	1849	1849	1849	0
6	20231222	185000	286289352	1849	1849	1849	1849	0
7	20231222	184900	286289352	1849	1849	1849	1849	0
8	20231222	184800	286289352	1849	1849	1849	1849	0
9	20231222	184700	286289352	1849	1849	1849	1849	0
10	20231222	184600	286289352	1849	1849	1849	1849	0
11	20231222	184500	286289352	1849	1849	1849	1849	0
12	20231222	184400	286289352	1849	1849	1849	1849	0
13	20231222	184300	286289352	1849	1849	1849	1849	0
14	20231222	184200	286289352	1849	1849	1849	1849	0
15	20231222	184100	286289352	1849	1849	1849	1849	0
16	20231222	184000	286289352	1849	1849	1849	1849	0
17	20231222	183900	286289352	1849	1849	1849	1849	0
18	20231222	183800	286289352	1849	1849	1849	1849	0
19	20231222	183700	286289352	1849	1849	1849	1849	0
20	20231222	183600	286289352	1849	1849	1849	1849	0
21	20231222	183500	286289352	1849	1849	1849	1849	0
22	20231222	183400	286289352	1849	1849	1849	1849	0
23	20231222	183300	286289352	1849	1849	1849	1849	0
24	20231222	183200	286289352	1849	1849	1849	1849	0
25	20231222	183100	286289352	1849	1849	1849	1849	0
26	20231222	183000	286289352	1849	1849	1849	1849	0
27	20231222	182900	286289352	1849	1849	1849	1849	0
28	20231222	182800	286289352	1849	1849	1849	1849	0
29	20231222	182700	286289352	1849	1849	1849	1849	0
30	20231222	182600	286289352	1849	1849	1849	1849	0
31	20231222	182500	286289352	1849	1849	1849	1849	0
32	20231222	182400	286289352	1849	1849	1849	1849	798
33	20231222	182300	286289352	1849	1849	1849	1849	0
34	20231222	182200	286289352	1849	1849	1849	1849	0
35	20231222	182100	286289352	1849	1849	1849	1849	0
36	20231222	182000	286289352	1849	1849	1849	1849	0
37	20231222	181900	286289352	1849	1849	1849	1849	0
38	20231222	181800	286289352	1849	1849	1849	1849	0
39	20231222	181700	286289352	1849	1849	1849	1849	0
40	20231222	181600	286289352	1849	1849	1849	1849	0
41	20231222	181500	286289352	1849	1849	1849	1849	0
42	20231222	181400	286289352	1849	1849	1849	1849	0
43	20231222	181300	286289352	1849	1849	1849	1849	0
44	20231222	181200	286289352	1849	1849	1849	1849	0
45	20231222	181100	286289352	1849	1849	1849	1849	0
46	20231222	181000	286289352	1849	1849	1849	1849	0
47	20231222	180900	286289352	1849	1849	1849	1849	0
48	20231222	180800	286289352	1849	1849	1849	1849	0
49	20231222	180700	286289352	1849	1849	1849	1849	0
50	20231222	180600	286289352	1849	1849	1849	1849	0
51	20231222	180500	286289352	1849	1849	1849	1849	0
52	20231222	180400	286289352	1849	1849	1849	1849	0
53	20231222	180300	286289352	1849	1849	1849	1849	0
54	20231222	180200	286289352	1849	1849	1849	1849	0
55	20231222	180100	286289352	1849	1849	1849	1849	0
56	20231222	180000	286289352	1849	1849	1849	1849	0
57	20231222	175900	286289352	1849	1849	1849	1849	0
58	20231222	175800	286289352	1849	1849	1849	1849	0
59	20231222	175700	286289352	1849	1849	1849	1849	0
60	20231222	175600	286289352	1849	1849	1849	1849	0
61	20231222	175500	286289352	1849	1849	1849	1849	0
62	20231222	175400	286289352	1849	1849	1849	1849	798
63	20231222	175300	286289352	1849	1849	1849	1849	0
64	20231222	175200	286289352	1849	1849	1849	1849	0
65	20231222	175100	286289352	1849	1849	1849	1849	0
66	20231222	175000	286289352	1849	1849	1849	1849	0
67	20231222	174900	286289352	1849	1849	1849	1849	0
68	20231222	174800	286289352	1849	1849	1849	1849	0
69	20231222	174700	286289352	1849	1849	1849	1849	0
70	20231222	174600	286289352	1849	1849	1849	1849	0
71	20231222	174500	286289352	1849	1849	1849	1849	0
72	20231222	174400	286289352	1849	1849	1849	1849	0
73	20231222	174300	286289352	1849	1849	1849	1849	0
74	20231222	174200	286289352	1849	1849	1849	1849	0
75	20231222	174100	286289352	1849	1849	1849	1849	0
76	20231222	174000	286289352	1849	1849	1849	1849	0
77	20231222	173900	286289352	1849	1849	1849	1849	0
78	20231222	173800	286289352	1849	1849	1849	1849	0
79	20231222	173700	286289352	1849	1849	1849	1849	0
80	20231222	173600	286289352	1849	1849	1849	1849	0
81	20231222	173500	286289352	1849	1849	1849	1849	0
82	20231222	173400	286289352	1849	1849	1849	1849	0
83	20231222	173300	286289352	1849	1849	1849	1849	0
84	20231222	173200	286289352	1849	1849	1849	1849	0
85	20231222	173100	286289352	1849	1849	1849	1849	0
86	20231222	173000	286289352	1849	1849	1849	1849	0
87	20231222	172900	286289352	1849	1849	1849	1849	0
88	20231222	172800	286289352	1849	1849	1849	1849	0
89	20231222	172700	286289352	1849	1849	1849	1849	0
90	20231222	172600	286289352	1849	1849	1849	1849	0
91	20231222	172500	286289352	1849	1849	1849	1849	0
92	20231222	172400	286289352	1849	1849	1849	1849	798
93	20231222	172300	286289352	1849	1849	1849	1849	0
94	20231222	172200	286289352	1849	1849	1849	1849	0
95	20231222	172100	286289352	1849	1849	1849	1849	0
96	20231222	172000	286289352	1849	1849	1849	1849	0
97	20231222	171900	286289352	1849	1849	1849	1849	0
98	20231222	171800	286289352	1849	1849	1849	1849	0
99	20231222	171700	286289352	1849	1849	1849	1849	0
100	20231222	171600	286289352	1849	1849	1849	1849	0
101	20231222	171500	286289352	1849	1849	1849	1849	0
102	20231222	171400	286289352	1849	1849	1849	1849	0
103	20231222	171300	286289352	1849	1849	1849	1849	0
104	20231222	171200	286289352	1849	1849	1849	1849	0
105	20231222	171100	286289352	1849	1849	1849	1849	0
106	20231222	171000	286289352	1849	1849	1849	1849	0
107	20231222	170900	286289352	1849	1849	1849	1849	0
108	20231222	170800	286289352	1849	1849	1849	1849	0
109	20231222	170700	286289352	1849	1849	1849	1849	0
110	20231222	170600	286289352	1849	1849	1849	1849	0
111	20231222	170500	286289352	1849	1849	1849	1849	0
112	20231222	170400	286289352	1849	1849	1849	1849	0
113	20231222	170300	286289352	1849	1849	1849	1849	0
114	20231222	170200	286289352	1849	1849	1849	1849	0
115	20231222	170100	286289352	1849	1849	1849	1849	0
116	20231222	170000	286289352	1849	1849	1849	1849	0
117	20231222	165900	286289352	1849	1849	1849	1849	0
118	20231222	165800	286289352	1849	1849	1849	1849	0
119	20231222	165700	286289352	1849	1849	1849	1849	0
120	20231222	165600	286289352	1849	1849	1849	1849	0
121	20231222	165500	286289352	1849	1849	1849	1849	0
122	20231222	165400	286289352	1849	1849	1849	1849	798
123	20231222	165300	286289352	1849	1849	1849	1849	0
124	20231222	165200	286289352	1849	1849	1849	1849	0
125	20231222	165100	286289352	1849	1849	1849	1849	0
126	20231222	165000	286289352	1849	1849	1849	1849	0
127	20231222	164900	286289352	1849	1849	1849	1849	0
128	20231222	164800	286289352	1849	1849	1849	1849	0
129	20231222	164700	286289352	1849	1849	1849	1849	0
130	20231222	164600	286289352	1849	1849	1849	1849	0
131	20231222	164500	286289352	1849	1849	1849	1849	0
132	20231222	164400	286289352	1849	1849	1849	1849	0
133	20231222	164300	286289352	1849	1849	1849	1849	0
134	20231222	164200	286289352	1849	1849	1849	1849	0
135	20231222	164100	286289352	1849	1849	1849	1849	0
136	20231222	164000	286289352	1849	1849	1849	1849	0
137	20231222	163900	286289352	1849	1849	1849	1849	0
138	20231222	163800	286289352	1849	1849	1849	1849	0
139	20231222	163700	286289352	1849	1849	1849	1849	0
140	20231222	163600	286289352	1849	1849	1849	1849	0
141	20231222	163500	286289352	1849	1849	1849	1849	0
142	20231222	163400	286289352	1849	1849	1849	1849	0
143	20231222	163300	286289352	1849	1849	1849	1849	0
144	20231222	163200	286289352	1849	1849	1849	1849	0
145	20231222	163100	286289352	1849	1849	1849	1849	0
146	20231222	163000	286289352	1849	1849	1849	1849	0
147	20231222	162900	286289352	1849	1849	1849	1849	0
148	20231222	162800	286289352	1849	1849	1849	1849	0
149	20231222	162700	286289352	1849	1849	1849	1849	0
150	20231222	162600	286289352	1849	1849	1849	1849	0
151	20231222	162500	286289352	1849	1849	1849	1849	0
152	20231222	162400	286289352	1849	1849	1849	1849	798
153	20231222	162300	286289352	1849	1849	1849	1849	0
154	20231222	162200	286289352	1849	1849	1849	1849	0
155	20231222	162100	286289352	1849	1849	1849	1849	0
156	20231222	162000	286289352	1849	1849	1849	1849	0
157	20231222	161900	286289352	1849	1849	1849	1849	0
158	20231222	161800	286289352	1849	1849	1849	1849	0
159	20231222	161700	286289352	1849	1849	1849	1849	0
160	20231222	161600	286289352	1849	1849	1849	1849	0
161	20231222	161500	286289352	1849	1849	1849	1849	0
162	20231222	161400	286289352	1849	1849	1849	1849	0
163	20231222	161300	286289352	1849	1849	1849	1849	0
164	20231222	161200	286289352	1849	1849	1849	1849	0
165	20231222	161100	286289352	1849	1849	1849	1849	0
166	20231222	161000	286289352	1849	1849	1849	1849	0
167	20231222	160900	286289352	1849	1849	1849	1849	0
168	20231222	160800	286289352	1849	1849	1849	1849	0
169	20231222	160700	286289352	1849	1849	1849	1849	0
170	20231222	160600	286289352	1849	1849	1849	1849	0
171	20231222	160500	286289352	1849	1849	1849	1849	0
172	20231222	160400	286289352	1849	1849	1849	1849	0
173	20231222	160300	286289352	1849	1849	1849	1849	0
174	20231222	160200	286289352	1849	1849	1849	1849	0
175	20231222	160100	286289352	1849	1849	1849	1849	0
176	20231222	160000	286289352	1849	1849	1849	1849	0
177	20231222	155900	286289352	1849	1849	1849	1849	0
178	20231222	155800	286289352	1849	1849	1849	1849	0
179	20231222	155700	286289352	1849	1849	1849	1849	0
180	20231222	155600	286289352	1849	1849	1849	1849	0
181	20231222	155500	286289352	1849	1849	1849	1849	0
182	20231222	155400	286289352	1849	1849	1849	1849	798
183	20231222	155300	286289352	1849	1849	1849	1849	0
184	20231222	155200	286289352	1849	1849	1849	1849	0
185	20231222	155100	286289352	1849	1849	1849	1849	0
186	20231222	155000	286289352	1849	1849	1849	1849	0
187	20231222	154900	286289352	1849	1849	1849	1849	0
188	20231222	154800	286289352	1849	1849	1849	1849	0
189	20231222	154700	286289352	1849	1849	1849	1849	0
190	20231222	154600	286289352	1849	1849	1849	1849	0
191	20231222	154500	286289352	1849	1849	1849	1849	0
192	20231222	154400	286289352	1849	1849	1849	1849	0
193	20231222	154300	286289352	1849	1849	1849	1849	0
194	20231222	154200	286289352	1849	1849	1849	1849	0
195	20231222	154100	286289352	1849	1849	1849	1849	0
196	20231222	154000	286289352	1849	1849	1849	1849	0
197	20231222	153900	286289352	1849	1849	1849	1849	0
198	20231222	153800	286289352	1849	1849	1849	1849	0
199	20231222	153700	286289352	1849	1849	1849	1849	0
200	20231222	153600	286289352	1849	1849	1849	1849	0
201	20231222	153500	286289352	1849	1849	1849	1849	0
202	20231222	153400	286289352	1849	1849	1849	1849	0
203	20231222	153300	286289352	1849	1849	1849	1849	0
204	20231222	153200	286289352	1849	1849	1849	1849	0
205	20231222	153100	286289352	1849	1849	1849	1849	0
206	20231222	153000	286289352	1849	1849	1849	1849	798
207	20231222	152900	284813850	1859	1859	1859	1859	0
208	20231222	152800	284813850	1859	1859	1859	1859	0
209	20231222	152700	284813850	1859	1859	1859	1859	0
210	20231222	152600	284813850	1859	1859	1859	1859	0
211	20231222	152500	284813850	1859	1859	1859	1859	0
212	20231222	152400	284813850	1859	1859	1859	1859	0
213	20231222	152300	284813850	1859	1859	1859	1859	0
214	20231222	152200	284813850	1859	1859	1859	1859	0
215	20231222	152100	284813850	1859	1859	1859	1859	0
216	20231222	152000	284813850	1859	1859	1859	1859	0
217	20231222	151900	284813850	1859	1848	1859	1848	5361
218	20231222	151800	274859332	1849	1840	1849	1840	312
219	20231222	151700	274282733	1838	1837	1838	1837	1712
220	20231222	151600	271137551	1837	1837	1837	1837	551
221	20231222	151500	270125364	1838	1841	1841	1838	1004
222	20231222	151400	268278443	1840	1840	1840	1840	0
223	20231222	151300	268278443	1840	1840	1840	1840	1447
224	20231222	151200	265615963	1840	1839	1840	1839	316
225	20231222	151100	265034739	1839	1840	1840	1839	358
226	20231222	151000	264376127	1840	1842	1842	1840	3324
227	20231222	150900	258256125	1841	1841	1841	1841	0
228	20231222	150800	258256125	1841	1846	1846	1841	139
229	20231222	150700	258000081	1841	1841	1841	1841	2318
230	20231222	150600	253732643	1841	1846	1846	1841	3112
231	20231222	150500	247998666	1848	1849	1849	1848	116
232	20231222	150400	247784198	1850	1850	1850	1850	257
233	20231222	150300	247308748	1850	1850	1850	1850	0
234	20231222	150200	247308748	1850	1848	1850	1848	100
235	20231222	150100	247123932	1848	1848	1848	1848	0
236	20231222	150000	247123932	1848	1848	1848	1848	0
237	20231222	145900	247123932	1848	1848	1848	1848	200
238	20231222	145800	246754332	1848	1848	1848	1848	0
239	20231222	145700	246754332	1848	1845	1848	1845	128
240	20231222	145600	246517803	1845	1845	1845	1843	880
241	20231222	145500	244895385	1845	1847	1850	1845	1150
242	20231222	145400	242773278	1848	1849	1849	1848	476
243	20231222	145300	241893611	1849	1853	1853	1849	6902
244	20231222	145200	229120314	1853	1853	1853	1853	0
245	20231222	145100	229120314	1853	1853	1853	1853	1
246	20231222	145000	229118461	1853	1853	1853	1853	35
247	20231222	144900	229053606	1853	1853	1853	1853	18
248	20231222	144800	229020252	1852	1853	1853	1852	385
249	20231222	144700	228306885	1853	1854	1854	1853	107
250	20231222	144600	228108519	1854	1854	1854	1854	155
251	20231222	144500	227821149	1855	1853	1855	1853	297
252	20231222	144400	227270804	1853	1856	1856	1853	572
253	20231222	144300	226209992	1856	1856	1856	1856	0
254	20231222	144200	226209992	1856	1855	1856	1855	21
255	20231222	144100	226171028	1855	1855	1855	1855	31
256	20231222	144000	226113523	1856	1854	1856	1854	307
257	20231222	143900	225544161	1854	1856	1856	1854	554
258	20231222	143800	224515993	1855	1855	1855	1855	1
259	20231222	143700	224514138	1855	1855	1855	1855	6
260	20231222	143600	224503008	1855	1855	1855	1855	41
261	20231222	143500	224426953	1854	1854	1854	1854	0
262	20231222	143400	224426953	1854	1854	1854	1854	0
263	20231222	143300	224426953	1854	1854	1854	1854	10
264	20231222	143200	224408413	1854	1854	1854	1854	10
265	20231222	143100	224389873	1857	1855	1857	1855	267
266	20231222	143000	223894367	1855	1854	1855	1854	16
267	20231222	142900	223864700	1854	1856	1856	1854	899
268	20231222	142800	222196767	1856	1856	1856	1856	35
269	20231222	142700	222131807	1856	1856	1856	1856	21
270	20231222	142600	222092831	1856	1859	1859	1856	76
271	20231222	142500	221951625	1859	1856	1859	1856	501
272	20231222	142400	221020269	1856	1856	1856	1856	1
273	20231222	142300	221018413	1859	1856	1859	1856	47
274	20231222	142200	220931049	1855	1855	1855	1855	6
275	20231222	142100	220919919	1855	1856	1856	1855	75
276	20231222	142000	220780739	1858	1859	1859	1856	104
277	20231222	141900	220587489	1859	1859	1859	1859	0
278	20231222	141800	220587489	1859	1859	1859	1859	0
279	20231222	141700	220587489	1859	1859	1859	1859	0
280	20231222	141600	220587489	1859	1859	1859	1859	119
281	20231222	141500	220366268	1859	1859	1859	1859	481
282	20231222	141400	219472089	1860	1860	1860	1860	0
283	20231222	141300	219472089	1860	1860	1860	1860	0
284	20231222	141200	219472089	1860	1860	1860	1860	0
285	20231222	141100	219472089	1860	1857	1860	1857	141
286	20231222	141000	219210146	1854	1854	1856	1854	10
287	20231222	140900	219191602	1854	1855	1855	1854	1259
288	20231222	140800	216856295	1855	1855	1855	1855	1
289	20231222	140700	216854440	1855	1855	1855	1855	13
290	20231222	140600	216830325	1856	1854	1856	1854	37
291	20231222	140500	216761693	1857	1855	1857	1854	321
292	20231222	140400	216166225	1855	1857	1857	1855	603
293	20231222	140300	215046668	1857	1857	1858	1857	1136
294	20231222	140200	212936114	1857	1857	1858	1857	123
295	20231222	140100	212707588	1857	1857	1858	1857	84
296	20231222	140000	212551520	1857	1858	1858	1857	21
297	20231222	135900	212512503	1857	1857	1857	1857	9
298	20231222	135800	212495790	1855	1855	1855	1855	3
299	20231222	135700	212490225	1856	1856	1856	1856	3
300	20231222	135600	212484657	1856	1857	1857	1856	102
301	20231222	135500	212295246	1855	1855	1855	1855	0
302	20231222	135400	212295246	1855	1855	1855	1855	3
303	20231222	135300	212289681	1855	1855	1855	1855	9
304	20231222	135200	212272986	1857	1855	1857	1855	97
305	20231222	135100	212092867	1854	1853	1854	1853	146
306	20231222	135000	211822184	1853	1853	1853	1853	3
307	20231222	134900	211816625	1854	1854	1854	1854	50
308	20231222	134800	211723925	1853	1853	1853	1853	50
309	20231222	134700	211631275	1854	1854	1854	1854	33
310	20231222	134600	211570093	1854	1854	1854	1854	0
311	20231222	134500	211570093	1854	1854	1854	1854	37
312	20231222	134400	211501495	1854	1854	1854	1854	1
313	20231222	134300	211499641	1854	1854	1854	1854	100
314	20231222	134200	211314241	1853	1858	1858	1853	2344
315	20231222	134100	206968334	1858	1858	1858	1858	1
316	20231222	134000	206966476	1854	1854	1854	1854	0
317	20231222	133900	206966476	1854	1854	1854	1854	0
318	20231222	133800	206966476	1854	1857	1857	1854	1021
319	20231222	133700	205072952	1856	1856	1856	1856	0
320	20231222	133600	205072952	1856	1856	1856	1856	0
321	20231222	133500	205072952	1856	1856	1856	1856	0
322	20231222	133400	205072952	1856	1858	1858	1856	195
323	20231222	133300	204710715	1858	1858	1858	1858	0
324	20231222	133200	204710715	1858	1858	1858	1858	0
325	20231222	133100	204710715	1858	1858	1858	1858	0
326	20231222	133000	204710715	1858	1859	1859	1858	278
327	20231222	132900	204193936	1859	1860	1860	1859	239
328	20231222	132800	203749418	1860	1861	1861	1860	206
329	20231222	132700	203366055	1859	1859	1859	1859	0
330	20231222	132600	203366055	1859	1859	1859	1859	2
331	20231222	132500	203362337	1861	1861	1861	1861	6
332	20231222	132400	203351171	1859	1861	1861	1859	61
333	20231222	132300	203237670	1861	1861	1861	1861	30
334	20231222	132200	203181840	1861	1861	1861	1861	2
335	20231222	132100	203178118	1861	1861	1861	1861	115
336	20231222	132000	202964103	1859	1859	1859	1859	0
337	20231222	131900	202964103	1859	1859	1859	1859	0
338	20231222	131800	202964103	1859	1859	1859	1859	0
339	20231222	131700	202964103	1859	1859	1859	1859	0
340	20231222	131600	202964103	1859	1860	1860	1859	9
341	20231222	131500	202947367	1861	1852	1861	1852	1448
342	20231222	131400	200262569	1854	1854	1854	1854	0
343	20231222	131300	200262569	1854	1851	1854	1851	929
344	20231222	131200	198540916	1851	1856	1856	1851	4003
345	20231222	131100	191124222	1855	1855	1855	1855	0
346	20231222	131000	191124222	1855	1863	1863	1855	8693
347	20231222	130900	174959262	1863	1863	1863	1863	15
348	20231222	130800	174931317	1864	1863	1864	1863	57
349	20231222	130700	174825072	1863	1863	1863	1863	74
350	20231222	130600	174687210	1864	1863	1864	1863	29
351	20231222	130500	174633181	1863	1866	1866	1863	746
352	20231222	130400	173241954	1866	1866	1866	1866	0
353	20231222	130300	173241954	1866	1866	1867	1866	18
354	20231222	130200	173208351	1866	1866	1866	1866	2
355	20231222	130100	173204619	1867	1867	1867	1866	65
356	20231222	130000	173083273	1867	1867	1867	1867	0
357	20231222	125900	173083273	1867	1867	1867	1867	0
358	20231222	125800	173083273	1867	1867	1867	1867	0
359	20231222	125700	173083273	1867	1867	1867	1867	2
360	20231222	125600	173079539	1867	1867	1867	1867	4
361	20231222	125500	173072071	1867	1867	1867	1867	0
362	20231222	125400	173072071	1867	1867	1867	1867	0
363	20231222	125300	173072071	1867	1867	1867	1867	2
364	20231222	125200	173068337	1867	1867	1867	1867	0
365	20231222	125100	173068337	1867	1866	1867	1866	6
366	20231222	125000	173057140	1866	1866	1866	1866	4
367	20231222	124900	173049676	1866	1866	1867	1866	125
368	20231222	124800	172816326	1865	1865	1865	1865	4
369	20231222	124700	172808866	1865	1865	1865	1865	4
370	20231222	124600	172801406	1865	1865	1865	1865	119
371	20231222	124500	172579471	1866	1866	1866	1866	1
372	20231222	124400	172577605	1866	1866	1866	1866	0
373	20231222	124300	172577605	1866	1866	1866	1866	0
374	20231222	124200	172577605	1866	1866	1866	1866	0
375	20231222	124100	172577605	1866	1865	1866	1865	38
376	20231222	124000	172506699	1865	1865	1865	1865	37
377	20231222	123900	172437694	1865	1863	1865	1863	33
378	20231222	123800	172376209	1863	1865	1865	1863	833
379	20231222	123700	170822836	1865	1865	1865	1865	0
380	20231222	123600	170822836	1865	1865	1865	1865	0
381	20231222	123500	170822836	1865	1865	1865	1865	0
382	20231222	123400	170822836	1865	1865	1865	1865	0
383	20231222	123300	170822836	1865	1865	1865	1865	1
384	20231222	123200	170820971	1865	1865	1865	1865	3
385	20231222	123100	170815376	1863	1863	1863	1863	3
386	20231222	123000	170809787	1863	1863	1863	1863	5
387	20231222	122900	170800472	1863	1863	1863	1863	0
388	20231222	122800	170800472	1863	1863	1863	1863	0
389	20231222	122700	170800472	1863	1863	1863	1863	6
390	20231222	122600	170789294	1863	1863	1863	1863	15
391	20231222	122500	170761349	1863	1864	1865	1863	151
392	20231222	122400	170479860	1865	1865	1865	1865	275
393	20231222	122300	169966985	1865	1865	1865	1865	76
394	20231222	122200	169825245	1866	1866	1866	1866	1562
395	20231222	122100	166910553	1866	1866	1866	1866	351
396	20231222	122000	166255587	1866	1872	1872	1866	8555
397	20231222	121900	150266657	1875	1872	1875	1872	276
398	20231222	121800	149749419	1872	1872	1872	1872	20
399	20231222	121700	149711979	1872	1872	1872	1872	433
400	20231222	121600	148901403	1872	1872	1872	1872	0
401	20231222	121500	148901403	1872	1872	1872	1872	341
402	20231222	121400	148263051	1872	1872	1872	1872	212
403	20231222	121300	147866187	1872	1872	1872	1872	198
404	20231222	121200	147495531	1872	1872	1872	1872	270
405	20231222	121100	146990091	1872	1872	1874	1872	4719
406	20231222	121000	138147069	1872	1872	1872	1872	31
407	20231222	120900	138089037	1872	1872	1874	1872	336
408	20231222	120800	137459546	1872	1874	1874	1872	499
409	20231222	120700	136524528	1874	1874	1874	1874	18
410	20231222	120600	136490796	1872	1872	1872	1872	3
411	20231222	120500	136485180	1871	1871	1871	1871	0
412	20231222	120400	136485180	1871	1872	1872	1871	10
413	20231222	120300	136466469	1874	1872	1874	1872	3
414	20231222	120200	136460851	1871	1871	1871	1871	0
415	20231222	120100	136460851	1871	1871	1871	1871	8
416	20231222	120000	136445883	1870	1870	1870	1870	0
417	20231222	115900	136445883	1870	1870	1870	1870	20
418	20231222	115800	136408483	1870	1870	1870	1870	21
419	20231222	115700	136369213	1871	1870	1871	1870	33
420	20231222	115600	136307485	1870	1873	1873	1870	418
421	20231222	115500	135524809	1874	1874	1874	1874	0
422	20231222	115400	135524809	1874	1874	1874	1874	0
423	20231222	115300	135524809	1874	1873	1874	1873	6
424	20231222	115200	135513566	1873	1873	1873	1873	19
425	20231222	115100	135477979	1873	1873	1873	1873	23
426	20231222	115000	135434900	1873	1873	1873	1873	514
427	20231222	114900	134472178	1873	1873	1873	1873	1
428	20231222	114800	134470305	1872	1872	1872	1872	2
429	20231222	114700	134466561	1872	1871	1872	1871	9
430	20231222	114600	134449714	1873	1872	1873	1872	50
431	20231222	114500	134356092	1872	1872	1872	1872	0
432	20231222	114400	134356092	1872	1872	1872	1872	0
433	20231222	114300	134356092	1872	1872	1872	1872	2
434	20231222	114200	134352348	1871	1871	1871	1871	5
435	20231222	114100	134342993	1870	1870	1870	1870	8
436	20231222	114000	134328033	1870	1870	1870	1870	1
437	20231222	113900	134326163	1869	1869	1869	1869	13
438	20231222	113800	134301866	1869	1869	1869	1869	3
439	20231222	113700	134296259	1870	1871	1871	1870	105
440	20231222	113600	134099809	1870	1870	1870	1870	0
441	20231222	113500	134099809	1870	1870	1870	1870	0
442	20231222	113400	134099809	1870	1870	1870	1870	0
443	20231222	113300	134099809	1870	1870	1870	1870	1
444	20231222	113200	134097939	1870	1870	1870	1870	0
445	20231222	113100	134097939	1870	1870	1870	1870	17
446	20231222	113000	134066149	1868	1868	1868	1868	1
447	20231222	112900	134064281	1867	1867	1867	1867	26
448	20231222	112800	134015739	1870	1867	1870	1867	24
449	20231222	112700	133970922	1867	1869	1869	1867	468
450	20231222	112600	133096390	1870	1869	1870	1869	101
451	20231222	112500	132907582	1869	1869	1869	1869	79
452	20231222	112400	132759931	1869	1872	1872	1869	1358
453	20231222	112300	130217782	1872	1873	1873	1872	622
454	20231222	112200	129052843	1876	1876	1876	1876	0
455	20231222	112100	129052843	1876	1872	1876	1872	5
456	20231222	112000	129043479	1877	1877	1877	1877	200
457	20231222	111900	128668079	1880	1878	1880	1878	200
458	20231222	111800	128292280	1878	1878	1878	1878	0
459	20231222	111700	128292280	1878	1878	1878	1878	0
460	20231222	111600	128292280	1878	1878	1878	1878	0
461	20231222	111500	128292280	1878	1878	1878	1878	0
462	20231222	111400	128292280	1878	1878	1878	1878	0
463	20231222	111300	128292280	1878	1878	1878	1878	0
464	20231222	111200	128292280	1878	1878	1878	1878	0
465	20231222	111100	128292280	1878	1870	1878	1867	2254
466	20231222	111000	124080707	1879	1878	1879	1878	100
467	20231222	110900	123892855	1879	1879	1879	1879	0
468	20231222	110800	123892855	1879	1879	1879	1879	0
469	20231222	110700	123892855	1879	1879	1879	1879	0
470	20231222	110600	123892855	1879	1879	1879	1879	0
471	20231222	110500	123892855	1879	1879	1879	1879	207
472	20231222	110400	123503902	1879	1879	1879	1879	12
473	20231222	110300	123481354	1880	1880	1880	1880	0
474	20231222	110200	123481354	1880	1880	1880	1880	0
475	20231222	110100	123481354	1880	1880	1880	1880	0
476	20231222	110000	123481354	1880	1880	1880	1880	0
477	20231222	105900	123481354	1880	1880	1880	1880	0
478	20231222	105800	123481354	1880	1880	1880	1880	0
479	20231222	105700	123481354	1880	1879	1880	1878	30
480	20231222	105600	123425000	1880	1877	1880	1869	103
481	20231222	105500	123231937	1878	1877	1879	1871	678
482	20231222	105400	121959661	1880	1880	1880	1880	0
483	20231222	105300	121959661	1880	1880	1880	1880	1
484	20231222	105200	121957781	1880	1880	1880	1880	0
485	20231222	105100	121957781	1880	1880	1880	1880	1
486	20231222	105000	121955901	1877	1877	1877	1877	423
487	20231222	104900	121161930	1877	1877	1877	1877	0
488	20231222	104800	121161930	1877	1877	1877	1877	0
489	20231222	104700	121161930	1877	1873	1877	1873	5260
490	20231222	104600	111299713	1869	1869	1869	1869	1
491	20231222	104500	111297844	1869	1869	1869	1869	1
492	20231222	104400	111295975	1869	1869	1869	1869	45
493	20231222	104300	111211870	1869	1869	1869	1869	0
494	20231222	104200	111211870	1869	1869	1869	1869	0
495	20231222	104100	111211870	1869	1869	1869	1869	0
496	20231222	104000	111211870	1869	1869	1869	1869	1
497	20231222	103900	111210001	1871	1871	1871	1871	1
498	20231222	103800	111208130	1869	1869	1869	1869	0
499	20231222	103700	111208130	1869	1869	1869	1869	16
500	20231222	103600	111178226	1868	1868	1868	1868	0
501	20231222	103500	111178226	1868	1870	1870	1868	178
502	20231222	103400	110845414	1871	1870	1871	1870	34
503	20231222	103300	110781819	1871	1868	1871	1868	42
504	20231222	103200	110703301	1870	1870	1870	1870	339
505	20231222	103100	110069371	1870	1870	1870	1870	0
506	20231222	103000	110069371	1870	1870	1870	1870	0
507	20231222	102900	110069371	1870	1870	1870	1870	0
508	20231222	102800	110069371	1870	1870	1870	1870	1
509	20231222	102700	110067501	1866	1866	1866	1866	0
510	20231222	102600	110067501	1866	1866	1866	1866	0
511	20231222	102500	110067501	1866	1866	1866	1866	0
512	20231222	102400	110067501	1866	1866	1866	1866	0
513	20231222	102300	110067501	1866	1866	1866	1866	0
514	20231222	102200	110067501	1866	1866	1866	1866	0
515	20231222	102100	110067501	1866	1866	1866	1866	0
516	20231222	102000	110067501	1866	1866	1866	1866	0
517	20231222	101900	110067501	1866	1866	1866	1866	0
518	20231222	101800	110067501	1866	1868	1868	1866	707
519	20231222	101700	108748028	1868	1868	1868	1868	100
520	20231222	101600	108561228	1869	1869	1869	1869	0
521	20231222	101500	108561228	1869	1869	1869	1869	0
522	20231222	101400	108561228	1869	1869	1869	1868	110
523	20231222	101300	108355641	1871	1871	1871	1871	32
524	20231222	101200	108295769	1869	1869	1869	1869	4
525	20231222	101100	108288293	1869	1871	1871	1869	24
526	20231222	101000	108243395	1870	1869	1870	1869	103
527	20231222	100900	108050787	1869	1867	1869	1867	23
528	20231222	100800	108007810	1869	1868	1869	1868	87
529	20231222	100700	107845213	1868	1867	1868	1867	53
530	20231222	100600	107746212	1866	1867	1867	1866	921
531	20231222	100500	106026980	1868	1869	1869	1868	942
532	20231222	100400	104267302	1869	1871	1871	1869	1507
533	20231222	100300	101449213	1870	1870	1870	1870	0
534	20231222	100200	101449213	1870	1870	1870	1870	0
535	20231222	100100	101449213	1870	1870	1870	1870	0
536	20231222	100000	101449213	1870	1870	1870	1870	0
537	20231222	095900	101449213	1870	1870	1870	1870	0
538	20231222	095800	101449213	1870	1870	1870	1870	0
539	20231222	095700	101449213	1870	1871	1871	1870	173
540	20231222	095600	101125702	1874	1874	1874	1874	0
541	20231222	095500	101125702	1874	1877	1877	1866	1631
542	20231222	095400	98078606	1877	1877	1877	1877	126
543	20231222	095300	97842104	1876	1876	1876	1876	10
544	20231222	095200	97823344	1876	1876	1876	1876	9
545	20231222	095100	97806460	1869	1870	1870	1869	432
546	20231222	095000	96998792	1869	1869	1869	1869	26
547	20231222	094900	96950198	1870	1871	1871	1868	3444
548	20231222	094800	90511632	1871	1877	1877	1871	1631
549	20231222	094700	87458859	1877	1873	1877	1873	236
550	20231222	094600	87016823	1872	1874	1874	1872	163
551	20231222	094500	86711575	1874	1872	1874	1872	362
552	20231222	094400	86033623	1872	1872	1872	1872	9
553	20231222	094300	86016775	1873	1873	1873	1873	100
554	20231222	094200	85829475	1872	1873	1873	1872	162
555	20231222	094100	85526184	1873	1873	1874	1873	683
556	20231222	094000	84246910	1873	1876	1876	1873	366
557	20231222	093900	83560855	1876	1876	1876	1874	1492
558	20231222	093800	80761969	1877	1878	1878	1877	118
559	20231222	093700	80540420	1880	1876	1880	1876	285
560	20231222	093600	80005095	1876	1876	1876	1876	264
561	20231222	093500	79509831	1876	1876	1876	1876	0
562	20231222	093400	79509831	1876	1877	1877	1875	1088
563	20231222	093300	77468879	1877	1881	1881	1877	3032
564	20231222	093200	71770715	1882	1883	1883	1882	1280
565	20231222	093100	69361195	1884	1886	1886	1884	165
566	20231222	093000	69050249	1888	1887	1888	1884	1292
567	20231222	092900	66612483	1886	1886	1886	1886	91
568	20231222	092800	66440857	1886	1883	1886	1883	153
569	20231222	092700	66152434	1883	1883	1887	1883	750
570	20231222	092600	64737643	1883	1883	1886	1883	473
571	20231222	092500	63845825	1883	1881	1886	1881	599
572	20231222	092400	62716861	1883	1880	1883	1880	329
573	20231222	092300	62097949	1880	1880	1880	1880	23
574	20231222	092200	62054709	1880	1877	1880	1877	307
575	20231222	092100	61477903	1877	1877	1878	1877	61
576	20231222	092000	61363358	1877	1877	1878	1877	117
577	20231222	091900	61143649	1877	1877	1878	1877	54
578	20231222	091800	61042277	1877	1876	1877	1876	17
579	20231222	091700	61010372	1877	1877	1877	1877	671
580	20231222	091600	59750905	1877	1877	1877	1877	351
581	20231222	091500	59092078	1874	1886	1886	1874	844
582	20231222	091400	57507209	1886	1880	1886	1874	2034
583	20231222	091300	53692517	1880	1880	1880	1880	58
584	20231222	091200	53583477	1873	1880	1889	1872	667
585	20231222	091100	52331013	1886	1900	1900	1886	501
586	20231222	091000	51383812	1899	1900	1900	1899	3014
587	20231222	090900	45657243	1900	1901	1901	1900	1093
588	20231222	090800	43580493	1900	1900	1900	1900	0
589	20231222	090700	43580493	1900	1910	1910	1900	45
590	20231222	090600	43494953	1912	1911	1912	1900	844
591	20231222	090500	41890780	1912	1912	1912	1912	0
592	20231222	090400	41890780	1912	1912	1912	1912	13
593	20231222	090300	41865924	1913	1913	1913	1913	0
594	20231222	090200	41865924	1913	1901	1913	1900	3359
595	20231222	090100	35471185	1905	1921	1921	1905	12348
596	20231222	090000	11840176	1921	1916	1949	1916	6139