KissMeData/065530/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	194000	174922122	1871	1871	1871	1871	334
3	20231222	193900	174922122	1871	1871	1871	1871	0
4	20231222	193800	174922122	1871	1871	1871	1871	0
5	20231222	193700	174922122	1871	1871	1871	1871	0
6	20231222	193600	174922122	1871	1871	1871	1871	0
7	20231222	193500	174922122	1871	1871	1871	1871	0
8	20231222	193400	174922122	1871	1871	1871	1871	0
9	20231222	193300	174922122	1871	1871	1871	1871	0
10	20231222	193200	174922122	1871	1871	1871	1871	0
11	20231222	193100	174922122	1871	1871	1871	1871	0
12	20231222	193000	174922122	1871	1871	1871	1871	0
13	20231222	192900	174922122	1871	1871	1871	1871	0
14	20231222	192800	174922122	1871	1871	1871	1871	0
15	20231222	192700	174922122	1871	1871	1871	1871	0
16	20231222	192600	174922122	1871	1871	1871	1871	0
17	20231222	192500	174922122	1871	1871	1871	1871	0
18	20231222	192400	174922122	1871	1871	1871	1871	0
19	20231222	192300	174922122	1871	1871	1871	1871	0
20	20231222	192200	174922122	1871	1871	1871	1871	0
21	20231222	192100	174922122	1871	1871	1871	1871	0
22	20231222	192000	174922122	1871	1871	1871	1871	0
23	20231222	191900	174922122	1871	1871	1871	1871	0
24	20231222	191800	174922122	1871	1871	1871	1871	0
25	20231222	191700	174922122	1871	1871	1871	1871	0
26	20231222	191600	174922122	1871	1871	1871	1871	0
27	20231222	191500	174922122	1871	1871	1871	1871	0
28	20231222	191400	174922122	1871	1871	1871	1871	0
29	20231222	191300	174922122	1871	1871	1871	1871	0
30	20231222	191200	174922122	1871	1871	1871	1871	0
31	20231222	191100	174922122	1871	1871	1871	1871	0
32	20231222	191000	174922122	1871	1871	1871	1871	334
33	20231222	190900	174922122	1871	1871	1871	1871	0
34	20231222	190800	174922122	1871	1871	1871	1871	0
35	20231222	190700	174922122	1871	1871	1871	1871	0
36	20231222	190600	174922122	1871	1871	1871	1871	0
37	20231222	190500	174922122	1871	1871	1871	1871	0
38	20231222	190400	174922122	1871	1871	1871	1871	0
39	20231222	190300	174922122	1871	1871	1871	1871	0
40	20231222	190200	174922122	1871	1871	1871	1871	0
41	20231222	190100	174922122	1871	1871	1871	1871	0
42	20231222	190000	174922122	1871	1871	1871	1871	0
43	20231222	185900	174922122	1871	1871	1871	1871	0
44	20231222	185800	174922122	1871	1871	1871	1871	0
45	20231222	185700	174922122	1871	1871	1871	1871	0
46	20231222	185600	174922122	1871	1871	1871	1871	0
47	20231222	185500	174922122	1871	1871	1871	1871	0
48	20231222	185400	174922122	1871	1871	1871	1871	0
49	20231222	185300	174922122	1871	1871	1871	1871	0
50	20231222	185200	174922122	1871	1871	1871	1871	0
51	20231222	185100	174922122	1871	1871	1871	1871	0
52	20231222	185000	174922122	1871	1871	1871	1871	0
53	20231222	184900	174922122	1871	1871	1871	1871	0
54	20231222	184800	174922122	1871	1871	1871	1871	0
55	20231222	184700	174922122	1871	1871	1871	1871	0
56	20231222	184600	174922122	1871	1871	1871	1871	0
57	20231222	184500	174922122	1871	1871	1871	1871	0
58	20231222	184400	174922122	1871	1871	1871	1871	0
59	20231222	184300	174922122	1871	1871	1871	1871	0
60	20231222	184200	174922122	1871	1871	1871	1871	0
61	20231222	184100	174922122	1871	1871	1871	1871	0
62	20231222	184000	174922122	1871	1871	1871	1871	334
63	20231222	183900	174922122	1871	1871	1871	1871	0
64	20231222	183800	174922122	1871	1871	1871	1871	0
65	20231222	183700	174922122	1871	1871	1871	1871	0
66	20231222	183600	174922122	1871	1871	1871	1871	0
67	20231222	183500	174922122	1871	1871	1871	1871	0
68	20231222	183400	174922122	1871	1871	1871	1871	0
69	20231222	183300	174922122	1871	1871	1871	1871	0
70	20231222	183200	174922122	1871	1871	1871	1871	0
71	20231222	183100	174922122	1871	1871	1871	1871	0
72	20231222	183000	174922122	1871	1871	1871	1871	0
73	20231222	182900	174922122	1871	1871	1871	1871	0
74	20231222	182800	174922122	1871	1871	1871	1871	0
75	20231222	182700	174922122	1871	1871	1871	1871	0
76	20231222	182600	174922122	1871	1871	1871	1871	0
77	20231222	182500	174922122	1871	1871	1871	1871	0
78	20231222	182400	174922122	1871	1871	1871	1871	0
79	20231222	182300	174922122	1871	1871	1871	1871	0
80	20231222	182200	174922122	1871	1871	1871	1871	0
81	20231222	182100	174922122	1871	1871	1871	1871	0
82	20231222	182000	174922122	1871	1871	1871	1871	0
83	20231222	181900	174922122	1871	1871	1871	1871	0
84	20231222	181800	174922122	1871	1871	1871	1871	0
85	20231222	181700	174922122	1871	1871	1871	1871	0
86	20231222	181600	174922122	1871	1871	1871	1871	0
87	20231222	181500	174922122	1871	1871	1871	1871	0
88	20231222	181400	174922122	1871	1871	1871	1871	0
89	20231222	181300	174922122	1871	1871	1871	1871	0
90	20231222	181200	174922122	1871	1871	1871	1871	0
91	20231222	181100	174922122	1871	1871	1871	1871	0
92	20231222	181000	174922122	1871	1871	1871	1871	334
93	20231222	180900	174922122	1871	1871	1871	1871	0
94	20231222	180800	174922122	1871	1871	1871	1871	0
95	20231222	180700	174922122	1871	1871	1871	1871	0
96	20231222	180600	174922122	1871	1871	1871	1871	0
97	20231222	180500	174922122	1871	1871	1871	1871	0
98	20231222	180400	174922122	1871	1871	1871	1871	0
99	20231222	180300	174922122	1871	1871	1871	1871	0
100	20231222	180200	174922122	1871	1871	1871	1871	0
101	20231222	180100	174922122	1871	1871	1871	1871	0
102	20231222	180000	174922122	1871	1871	1871	1871	0
103	20231222	175900	174922122	1871	1871	1871	1871	0
104	20231222	175800	174922122	1871	1871	1871	1871	0
105	20231222	175700	174922122	1871	1871	1871	1871	0
106	20231222	175600	174922122	1871	1871	1871	1871	0
107	20231222	175500	174922122	1871	1871	1871	1871	0
108	20231222	175400	174922122	1871	1871	1871	1871	0
109	20231222	175300	174922122	1871	1871	1871	1871	0
110	20231222	175200	174922122	1871	1871	1871	1871	0
111	20231222	175100	174922122	1871	1871	1871	1871	0
112	20231222	175000	174922122	1871	1871	1871	1871	0
113	20231222	174900	174922122	1871	1871	1871	1871	0
114	20231222	174800	174922122	1871	1871	1871	1871	0
115	20231222	174700	174922122	1871	1871	1871	1871	0
116	20231222	174600	174922122	1871	1871	1871	1871	0
117	20231222	174500	174922122	1871	1871	1871	1871	0
118	20231222	174400	174922122	1871	1871	1871	1871	0
119	20231222	174300	174922122	1871	1871	1871	1871	0
120	20231222	174200	174922122	1871	1871	1871	1871	0
121	20231222	174100	174922122	1871	1871	1871	1871	0
122	20231222	174000	174922122	1871	1871	1871	1871	334
123	20231222	173900	174922122	1871	1871	1871	1871	0
124	20231222	173800	174922122	1871	1871	1871	1871	0
125	20231222	173700	174922122	1871	1871	1871	1871	0
126	20231222	173600	174922122	1871	1871	1871	1871	0
127	20231222	173500	174922122	1871	1871	1871	1871	0
128	20231222	173400	174922122	1871	1871	1871	1871	0
129	20231222	173300	174922122	1871	1871	1871	1871	0
130	20231222	173200	174922122	1871	1871	1871	1871	0
131	20231222	173100	174922122	1871	1871	1871	1871	0
132	20231222	173000	174922122	1871	1871	1871	1871	0
133	20231222	172900	174922122	1871	1871	1871	1871	0
134	20231222	172800	174922122	1871	1871	1871	1871	0
135	20231222	172700	174922122	1871	1871	1871	1871	0
136	20231222	172600	174922122	1871	1871	1871	1871	0
137	20231222	172500	174922122	1871	1871	1871	1871	0
138	20231222	172400	174922122	1871	1871	1871	1871	0
139	20231222	172300	174922122	1871	1871	1871	1871	0
140	20231222	172200	174922122	1871	1871	1871	1871	0
141	20231222	172100	174922122	1871	1871	1871	1871	0
142	20231222	172000	174922122	1871	1871	1871	1871	0
143	20231222	171900	174922122	1871	1871	1871	1871	0
144	20231222	171800	174922122	1871	1871	1871	1871	0
145	20231222	171700	174922122	1871	1871	1871	1871	0
146	20231222	171600	174922122	1871	1871	1871	1871	0
147	20231222	171500	174922122	1871	1871	1871	1871	0
148	20231222	171400	174922122	1871	1871	1871	1871	0
149	20231222	171300	174922122	1871	1871	1871	1871	0
150	20231222	171200	174922122	1871	1871	1871	1871	0
151	20231222	171100	174922122	1871	1871	1871	1871	0
152	20231222	171000	174922122	1871	1871	1871	1871	334
153	20231222	170900	174922122	1871	1871	1871	1871	0
154	20231222	170800	174922122	1871	1871	1871	1871	0
155	20231222	170700	174922122	1871	1871	1871	1871	0
156	20231222	170600	174922122	1871	1871	1871	1871	0
157	20231222	170500	174922122	1871	1871	1871	1871	0
158	20231222	170400	174922122	1871	1871	1871	1871	0
159	20231222	170300	174922122	1871	1871	1871	1871	0
160	20231222	170200	174922122	1871	1871	1871	1871	0
161	20231222	170100	174922122	1871	1871	1871	1871	0
162	20231222	170000	174922122	1871	1871	1871	1871	0
163	20231222	165900	174922122	1871	1871	1871	1871	0
164	20231222	165800	174922122	1871	1871	1871	1871	0
165	20231222	165700	174922122	1871	1871	1871	1871	0
166	20231222	165600	174922122	1871	1871	1871	1871	0
167	20231222	165500	174922122	1871	1871	1871	1871	0
168	20231222	165400	174922122	1871	1871	1871	1871	0
169	20231222	165300	174922122	1871	1871	1871	1871	0
170	20231222	165200	174922122	1871	1871	1871	1871	0
171	20231222	165100	174922122	1871	1871	1871	1871	0
172	20231222	165000	174922122	1871	1871	1871	1871	0
173	20231222	164900	174922122	1871	1871	1871	1871	0
174	20231222	164800	174922122	1871	1871	1871	1871	0
175	20231222	164700	174922122	1871	1871	1871	1871	0
176	20231222	164600	174922122	1871	1871	1871	1871	0
177	20231222	164500	174922122	1871	1871	1871	1871	0
178	20231222	164400	174922122	1871	1871	1871	1871	0
179	20231222	164300	174922122	1871	1871	1871	1871	0
180	20231222	164200	174922122	1871	1871	1871	1871	0
181	20231222	164100	174922122	1871	1871	1871	1871	0
182	20231222	164000	174922122	1871	1871	1871	1871	334
183	20231222	163900	174922122	1871	1871	1871	1871	0
184	20231222	163800	174922122	1871	1871	1871	1871	0
185	20231222	163700	174922122	1871	1871	1871	1871	0
186	20231222	163600	174922122	1871	1871	1871	1871	0
187	20231222	163500	174922122	1871	1871	1871	1871	0
188	20231222	163400	174922122	1871	1871	1871	1871	0
189	20231222	163300	174922122	1871	1871	1871	1871	0
190	20231222	163200	174922122	1871	1871	1871	1871	0
191	20231222	163100	174922122	1871	1871	1871	1871	0
192	20231222	163000	174922122	1871	1871	1871	1871	0
193	20231222	162900	174922122	1871	1871	1871	1871	0
194	20231222	162800	174922122	1871	1871	1871	1871	0
195	20231222	162700	174922122	1871	1871	1871	1871	0
196	20231222	162600	174922122	1871	1871	1871	1871	0
197	20231222	162500	174922122	1871	1871	1871	1871	0
198	20231222	162400	174922122	1871	1871	1871	1871	0
199	20231222	162300	174922122	1871	1871	1871	1871	0
200	20231222	162200	174922122	1871	1871	1871	1871	0
201	20231222	162100	174922122	1871	1871	1871	1871	0
202	20231222	162000	174922122	1871	1871	1871	1871	0
203	20231222	161900	174922122	1871	1871	1871	1871	0
204	20231222	161800	174922122	1871	1871	1871	1871	0
205	20231222	161700	174922122	1871	1871	1871	1871	0
206	20231222	161600	174922122	1871	1871	1871	1871	0
207	20231222	161500	174922122	1871	1871	1871	1871	0
208	20231222	161400	174922122	1871	1871	1871	1871	0
209	20231222	161300	174922122	1871	1871	1871	1871	0
210	20231222	161200	174922122	1871	1871	1871	1871	0
211	20231222	161100	174922122	1871	1871	1871	1871	0
212	20231222	161000	174922122	1871	1871	1871	1871	334
213	20231222	160900	174922122	1871	1871	1871	1871	0
214	20231222	160800	174922122	1871	1871	1871	1871	0
215	20231222	160700	174922122	1871	1871	1871	1871	0
216	20231222	160600	174922122	1871	1871	1871	1871	0
217	20231222	160500	174922122	1871	1871	1871	1871	0
218	20231222	160400	174922122	1871	1871	1871	1871	0
219	20231222	160300	174922122	1871	1871	1871	1871	0
220	20231222	160200	174922122	1871	1871	1871	1871	0
221	20231222	160100	174922122	1871	1871	1871	1871	0
222	20231222	160000	174922122	1871	1871	1871	1871	0
223	20231222	155900	174922122	1871	1871	1871	1871	0
224	20231222	155800	174922122	1871	1871	1871	1871	0
225	20231222	155700	174922122	1871	1871	1871	1871	0
226	20231222	155600	174922122	1871	1871	1871	1871	0
227	20231222	155500	174922122	1871	1871	1871	1871	0
228	20231222	155400	174922122	1871	1871	1871	1871	0
229	20231222	155300	174922122	1871	1871	1871	1871	0
230	20231222	155200	174922122	1871	1871	1871	1871	0
231	20231222	155100	174922122	1871	1871	1871	1871	0
232	20231222	155000	174922122	1871	1871	1871	1871	0
233	20231222	154900	174922122	1871	1871	1871	1871	0
234	20231222	154800	174922122	1871	1871	1871	1871	0
235	20231222	154700	174922122	1871	1871	1871	1871	0
236	20231222	154600	174922122	1871	1871	1871	1871	0
237	20231222	154500	174922122	1871	1871	1871	1871	0
238	20231222	154400	174922122	1871	1871	1871	1871	0
239	20231222	154300	174922122	1871	1871	1871	1871	0
240	20231222	154200	174922122	1871	1871	1871	1871	0
241	20231222	154100	174922122	1871	1871	1871	1871	0
242	20231222	154000	174922122	1871	1871	1871	1871	334
243	20231222	153900	174922122	1871	1871	1871	1871	0
244	20231222	153800	174922122	1871	1871	1871	1871	0
245	20231222	153700	174922122	1871	1871	1871	1871	0
246	20231222	153600	174922122	1871	1871	1871	1871	0
247	20231222	153500	174922122	1871	1871	1871	1871	0
248	20231222	153400	174922122	1871	1871	1871	1871	0
249	20231222	153300	174922122	1871	1871	1871	1871	0
250	20231222	153200	174922122	1871	1871	1871	1871	0
251	20231222	153100	174922122	1871	1871	1871	1871	0
252	20231222	153000	174922122	1871	1871	1871	1871	334
253	20231222	152900	174297208	1865	1865	1865	1865	0
254	20231222	152800	174297208	1865	1865	1865	1865	0
255	20231222	152700	174297208	1865	1865	1865	1865	0
256	20231222	152600	174297208	1865	1865	1865	1865	0
257	20231222	152500	174297208	1865	1865	1865	1865	0
258	20231222	152400	174297208	1865	1865	1865	1865	0
259	20231222	152300	174297208	1865	1865	1865	1865	0
260	20231222	152200	174297208	1865	1865	1865	1865	0
261	20231222	152100	174297208	1865	1865	1865	1865	0
262	20231222	152000	174297208	1865	1865	1865	1865	0
263	20231222	151900	174297208	1865	1860	1866	1860	450
264	20231222	151800	173459912	1866	1866	1866	1860	1624
265	20231222	151700	170437678	1870	1870	1870	1870	0
266	20231222	151600	170437678	1870	1867	1870	1866	271
267	20231222	151500	169931828	1869	1869	1869	1869	0
268	20231222	151400	169931828	1869	1869	1869	1869	5
269	20231222	151300	169922483	1869	1869	1869	1869	0
270	20231222	151200	169922483	1869	1869	1869	1869	0
271	20231222	151100	169922483	1869	1869	1869	1869	0
272	20231222	151000	169922483	1869	1869	1869	1869	0
273	20231222	150900	169922483	1869	1869	1869	1869	0
274	20231222	150800	169922483	1869	1869	1869	1869	52
275	20231222	150700	169825295	1872	1872	1872	1872	70
276	20231222	150600	169694255	1872	1872	1872	1872	300
277	20231222	150500	169132655	1872	1872	1872	1872	0
278	20231222	150400	169132655	1872	1872	1872	1872	1
279	20231222	150300	169130783	1872	1872	1872	1872	0
280	20231222	150200	169130783	1872	1872	1872	1872	0
281	20231222	150100	169130783	1872	1872	1872	1872	0
282	20231222	150000	169130783	1872	1872	1872	1872	0
283	20231222	145900	169130783	1872	1872	1872	1872	0
284	20231222	145800	169130783	1872	1872	1872	1872	0
285	20231222	145700	169130783	1872	1872	1872	1872	0
286	20231222	145600	169130783	1872	1871	1872	1871	4
287	20231222	145500	169123298	1871	1871	1871	1871	0
288	20231222	145400	169123298	1871	1871	1871	1871	0
289	20231222	145300	169123298	1871	1871	1871	1871	0
290	20231222	145200	169123298	1871	1871	1871	1871	0
291	20231222	145100	169123298	1871	1871	1871	1871	0
292	20231222	145000	169123298	1871	1871	1871	1871	0
293	20231222	144900	169123298	1871	1871	1871	1871	0
294	20231222	144800	169123298	1871	1871	1871	1871	0
295	20231222	144700	169123298	1871	1869	1871	1869	49
296	20231222	144600	169031715	1869	1869	1869	1869	100
297	20231222	144500	168844815	1869	1869	1869	1869	0
298	20231222	144400	168844815	1869	1869	1869	1869	0
299	20231222	144300	168844815	1869	1869	1869	1869	0
300	20231222	144200	168844815	1869	1869	1869	1869	0
301	20231222	144100	168844815	1869	1869	1869	1869	0
302	20231222	144000	168844815	1869	1869	1869	1869	1
303	20231222	143900	168842946	1869	1869	1869	1869	0
304	20231222	143800	168842946	1869	1868	1869	1868	4
305	20231222	143700	168835473	1861	1861	1861	1861	3
306	20231222	143600	168829890	1871	1870	1871	1870	106
307	20231222	143500	168631652	1871	1871	1871	1871	0
308	20231222	143400	168631652	1871	1864	1872	1860	85
309	20231222	143300	168473334	1864	1864	1864	1864	0
310	20231222	143200	168473334	1864	1860	1864	1860	221
311	20231222	143100	168062190	1862	1862	1862	1862	0
312	20231222	143000	168062190	1862	1864	1864	1862	1749
313	20231222	142900	164805530	1864	1864	1864	1864	0
314	20231222	142800	164805530	1864	1864	1864	1864	0
315	20231222	142700	164805530	1864	1864	1864	1864	0
316	20231222	142600	164805530	1864	1864	1864	1864	0
317	20231222	142500	164805530	1864	1864	1864	1864	0
318	20231222	142400	164805530	1864	1864	1864	1864	1
319	20231222	142300	164803666	1861	1861	1861	1861	0
320	20231222	142200	164803666	1861	1861	1861	1861	117
321	20231222	142100	164585929	1861	1861	1861	1861	0
322	20231222	142000	164585929	1861	1861	1861	1861	561
323	20231222	141900	163541908	1861	1861	1861	1861	543
324	20231222	141800	162531385	1861	1862	1862	1861	96
325	20231222	141700	162352728	1864	1864	1864	1864	2
326	20231222	141600	162349000	1865	1865	1865	1865	211
327	20231222	141500	161955485	1870	1870	1870	1870	0
328	20231222	141400	161955485	1870	1870	1870	1870	0
329	20231222	141300	161955485	1870	1870	1870	1870	0
330	20231222	141200	161955485	1870	1870	1870	1870	0
331	20231222	141100	161955485	1870	1871	1871	1870	629
332	20231222	141000	160778752	1872	1872	1872	1872	0
333	20231222	140900	160778752	1872	1872	1872	1872	0
334	20231222	140800	160778752	1872	1872	1872	1872	1285
335	20231222	140700	158373232	1882	1882	1882	1882	0
336	20231222	140600	158373232	1882	1882	1882	1882	1
337	20231222	140500	158371350	1881	1881	1881	1881	535
338	20231222	140400	157365015	1872	1872	1872	1872	0
339	20231222	140300	157365015	1872	1872	1872	1872	0
340	20231222	140200	157365015	1872	1872	1872	1872	0
341	20231222	140100	157365015	1872	1872	1872	1872	0
342	20231222	140000	157365015	1872	1872	1872	1872	0
343	20231222	135900	157365015	1872	1872	1872	1872	0
344	20231222	135800	157365015	1872	1873	1873	1872	409
345	20231222	135700	156599079	1886	1886	1886	1886	0
346	20231222	135600	156599079	1886	1886	1886	1886	1
347	20231222	135500	156597193	1872	1882	1882	1872	3
348	20231222	135400	156591557	1889	1889	1889	1889	0
349	20231222	135300	156591557	1889	1889	1889	1889	0
350	20231222	135200	156591557	1889	1889	1889	1889	0
351	20231222	135100	156591557	1889	1889	1889	1889	0
352	20231222	135000	156591557	1889	1889	1889	1889	0
353	20231222	134900	156591557	1889	1872	1889	1872	56
354	20231222	134800	156486678	1872	1872	1872	1872	61
355	20231222	134700	156372486	1870	1870	1870	1870	0
356	20231222	134600	156372486	1870	1870	1870	1870	0
357	20231222	134500	156372486	1870	1870	1870	1870	1
358	20231222	134400	156370616	1872	1872	1872	1872	0
359	20231222	134300	156370616	1872	1872	1872	1872	0
360	20231222	134200	156370616	1872	1872	1872	1872	0
361	20231222	134100	156370616	1872	1872	1872	1872	0
362	20231222	134000	156370616	1872	1872	1872	1872	387
363	20231222	133900	155646152	1872	1872	1872	1872	0
364	20231222	133800	155646152	1872	1873	1873	1872	39
365	20231222	133700	155573106	1873	1873	1873	1873	5
366	20231222	133600	155563741	1873	1873	1873	1873	627
367	20231222	133500	154389370	1888	1888	1888	1888	1
368	20231222	133400	154387482	1873	1873	1873	1873	0
369	20231222	133300	154387482	1873	1890	1891	1873	44
370	20231222	133200	154304491	1890	1890	1890	1890	6
371	20231222	133100	154293151	1890	1890	1890	1890	1
372	20231222	133000	154291261	1872	1882	1882	1872	182
373	20231222	132900	153950385	1891	1883	1891	1883	29
374	20231222	132800	153895742	1883	1883	1883	1883	600
375	20231222	132700	152765942	1883	1884	1884	1883	148
376	20231222	132600	152487128	1884	1885	1885	1884	84
377	20231222	132500	152328822	1885	1885	1885	1885	0
378	20231222	132400	152328822	1885	1885	1885	1885	50
379	20231222	132300	152234572	1890	1890	1890	1890	0
380	20231222	132200	152234572	1890	1890	1890	1890	0
381	20231222	132100	152234572	1890	1890	1890	1890	0
382	20231222	132000	152234572	1890	1890	1890	1890	0
383	20231222	131900	152234572	1890	1890	1890	1890	0
384	20231222	131800	152234572	1890	1890	1890	1890	0
385	20231222	131700	152234572	1890	1890	1890	1890	0
386	20231222	131600	152234572	1890	1890	1890	1890	0
387	20231222	131500	152234572	1890	1890	1890	1890	0
388	20231222	131400	152234572	1890	1890	1890	1890	0
389	20231222	131300	152234572	1890	1890	1890	1890	2
390	20231222	131200	152230792	1888	1890	1890	1888	3
391	20231222	131100	152225126	1888	1888	1888	1888	3
392	20231222	131000	152219462	1889	1872	1889	1872	12
393	20231222	130900	152196981	1873	1873	1873	1873	0
394	20231222	130800	152196981	1873	1873	1873	1873	0
395	20231222	130700	152196981	1873	1873	1873	1873	950
396	20231222	130600	150417631	1873	1873	1873	1873	0
397	20231222	130500	150417631	1873	1873	1873	1873	0
398	20231222	130400	150417631	1873	1874	1874	1873	23
399	20231222	130300	150374549	1874	1877	1877	1874	1062
400	20231222	130200	148383406	1881	1881	1881	1881	0
401	20231222	130100	148383406	1881	1883	1883	1881	87
402	20231222	130000	148219591	1893	1893	1893	1893	0
403	20231222	125900	148219591	1893	1893	1893	1893	0
404	20231222	125800	148219591	1893	1893	1893	1893	0
405	20231222	125700	148219591	1893	1892	1893	1892	54
406	20231222	125600	148117372	1892	1892	1892	1892	15
407	20231222	125500	148088992	1893	1893	1893	1893	0
408	20231222	125400	148088992	1893	1892	1893	1892	2
409	20231222	125300	148085207	1878	1878	1878	1878	1
410	20231222	125200	148083329	1880	1880	1880	1880	0
411	20231222	125100	148083329	1880	1882	1882	1880	1590
412	20231222	125000	145093485	1893	1893	1893	1893	1
413	20231222	124900	145091592	1880	1893	1893	1880	516
414	20231222	124800	144119521	1890	1890	1890	1890	0
415	20231222	124700	144119521	1890	1891	1893	1890	57
416	20231222	124600	144011720	1891	1891	1891	1891	1
417	20231222	124500	144009829	1890	1890	1890	1890	0
418	20231222	124400	144009829	1890	1890	1890	1890	0
419	20231222	124300	144009829	1890	1890	1890	1890	566
420	20231222	124200	142940089	1890	1890	1890	1890	0
421	20231222	124100	142940089	1890	1890	1890	1890	13
422	20231222	124000	142915519	1895	1895	1895	1895	0
423	20231222	123900	142915519	1895	1895	1895	1895	0
424	20231222	123800	142915519	1895	1895	1895	1895	0
425	20231222	123700	142915519	1895	1895	1895	1895	3
426	20231222	123600	142909834	1895	1895	1895	1895	4
427	20231222	123500	142902254	1895	1895	1895	1895	10
428	20231222	123400	142883304	1898	1898	1898	1898	0
429	20231222	123300	142883304	1898	1898	1898	1898	1
430	20231222	123200	142881406	1898	1898	1898	1898	0
431	20231222	123100	142881406	1898	1898	1898	1898	1
432	20231222	123000	142879508	1887	1887	1887	1887	0
433	20231222	122900	142879508	1887	1887	1887	1887	0
434	20231222	122800	142879508	1887	1887	1887	1887	0
435	20231222	122700	142879508	1887	1887	1887	1887	10
436	20231222	122600	142860638	1898	1898	1898	1898	0
437	20231222	122500	142860638	1898	1898	1898	1898	0
438	20231222	122400	142860638	1898	1885	1898	1885	3
439	20231222	122300	142854970	1898	1898	1898	1898	0
440	20231222	122200	142854970	1898	1898	1898	1898	0
441	20231222	122100	142854970	1898	1897	1898	1897	2
442	20231222	122000	142851175	1882	1896	1896	1882	2
443	20231222	121900	142847397	1898	1898	1898	1898	0
444	20231222	121800	142847397	1898	1898	1898	1898	0
445	20231222	121700	142847397	1898	1898	1898	1898	0
446	20231222	121600	142847397	1898	1898	1898	1898	1000
447	20231222	121500	140949397	1898	1898	1898	1898	1000
448	20231222	121400	139051397	1898	1890	1898	1890	416
449	20231222	121300	138262741	1890	1890	1890	1890	384
450	20231222	121200	137536981	1890	1890	1890	1890	1
451	20231222	121100	137535091	1890	1890	1890	1890	0
452	20231222	121000	137535091	1890	1890	1890	1890	0
453	20231222	120900	137535091	1890	1890	1890	1890	0
454	20231222	120800	137535091	1890	1890	1890	1890	0
455	20231222	120700	137535091	1890	1890	1890	1890	1
456	20231222	120600	137533201	1879	1879	1879	1879	15
457	20231222	120500	137505016	1890	1890	1890	1890	0
458	20231222	120400	137505016	1890	1890	1890	1890	0
459	20231222	120300	137505016	1890	1890	1890	1890	1
460	20231222	120200	137503126	1888	1888	1888	1888	0
461	20231222	120100	137503126	1888	1888	1888	1888	1000
462	20231222	120000	135615126	1888	1888	1888	1888	0
463	20231222	115900	135615126	1888	1887	1888	1887	9
464	20231222	115800	135598142	1887	1887	1887	1887	0
465	20231222	115700	135598142	1887	1887	1887	1887	230
466	20231222	115600	135164132	1890	1879	1890	1861	1767
467	20231222	115500	131858827	1879	1879	1879	1879	1
468	20231222	115400	131856948	1879	1879	1879	1879	0
469	20231222	115300	131856948	1879	1879	1879	1879	235
470	20231222	115200	131415383	1890	1890	1890	1890	0
471	20231222	115100	131415383	1890	1899	1899	1890	48
472	20231222	115000	131324636	1899	1899	1899	1899	0
473	20231222	114900	131324636	1899	1899	1899	1899	1830
474	20231222	114800	127849466	1899	1898	1899	1877	596
475	20231222	114700	126717915	1898	1892	1898	1892	3313
476	20231222	114600	120441694	1867	1867	1867	1867	0
477	20231222	114500	120441694	1867	1867	1867	1867	1
478	20231222	114400	120439827	1884	1880	1893	1880	2032
479	20231222	114300	116609438	1880	1880	1880	1880	0
480	20231222	114200	116609438	1880	1880	1880	1880	5
481	20231222	114100	116600038	1880	1880	1880	1880	0
482	20231222	114000	116600038	1880	1880	1880	1880	0
483	20231222	113900	116600038	1880	1880	1880	1880	0
484	20231222	113800	116600038	1880	1879	1880	1879	2
485	20231222	113700	116596279	1862	1876	1876	1862	20
486	20231222	113600	116558773	1876	1876	1876	1876	0
487	20231222	113500	116558773	1876	1876	1876	1876	0
488	20231222	113400	116558773	1876	1876	1876	1876	110
489	20231222	113300	116352413	1880	1877	1880	1877	3
490	20231222	113200	116346779	1876	1876	1876	1876	72
491	20231222	113100	116211707	1876	1876	1876	1876	0
492	20231222	113000	116211707	1876	1876	1876	1876	0
493	20231222	112900	116211707	1876	1876	1876	1876	0
494	20231222	112800	116211707	1876	1875	1876	1875	9
495	20231222	112700	116194831	1865	1865	1865	1865	8
496	20231222	112600	116179911	1876	1876	1876	1876	1
497	20231222	112500	116178035	1862	1862	1876	1861	24
498	20231222	112400	116133321	1876	1876	1876	1876	0
499	20231222	112300	116133321	1876	1876	1876	1876	25
500	20231222	112200	116086421	1876	1876	1876	1876	1029
501	20231222	112100	114156017	1876	1876	1876	1876	0
502	20231222	112000	114156017	1876	1876	1876	1876	700
503	20231222	111900	112842817	1876	1862	1876	1862	6
504	20231222	111800	112831575	1876	1876	1876	1876	0
505	20231222	111700	112831575	1876	1876	1876	1876	0
506	20231222	111600	112831575	1876	1876	1876	1876	1
507	20231222	111500	112829699	1876	1876	1876	1876	0
508	20231222	111400	112829699	1876	1876	1876	1876	0
509	20231222	111300	112829699	1876	1875	1876	1861	4
510	20231222	111200	112822212	1876	1875	1876	1875	10
511	20231222	111100	112803461	1875	1875	1875	1875	31
512	20231222	111000	112745336	1876	1876	1876	1876	0
513	20231222	110900	112745336	1876	1876	1876	1876	0
514	20231222	110800	112745336	1876	1876	1876	1876	530
515	20231222	110700	111751056	1876	1876	1876	1876	1018
516	20231222	110600	109841288	1876	1875	1876	1875	4
517	20231222	110500	109833787	1876	1866	1876	1866	3000
518	20231222	110400	104215500	1866	1866	1866	1866	0
519	20231222	110300	104215500	1866	1866	1866	1866	0
520	20231222	110200	104215500	1866	1866	1866	1866	0
521	20231222	110100	104215500	1866	1866	1866	1866	1000
522	20231222	110000	102349500	1866	1866	1866	1866	0
523	20231222	105900	102349500	1866	1866	1866	1866	0
524	20231222	105800	102349500	1866	1866	1866	1866	0
525	20231222	105700	102349500	1866	1866	1866	1866	0
526	20231222	105600	102349500	1866	1866	1866	1866	0
527	20231222	105500	102349500	1866	1866	1866	1866	0
528	20231222	105400	102349500	1866	1866	1866	1866	0
529	20231222	105300	102349500	1866	1866	1866	1866	0
530	20231222	105200	102349500	1866	1866	1866	1866	0
531	20231222	105100	102349500	1866	1866	1866	1866	0
532	20231222	105000	102349500	1866	1866	1866	1866	0
533	20231222	104900	102349500	1866	1866	1866	1866	0
534	20231222	104800	102349500	1866	1866	1866	1866	0
535	20231222	104700	102349500	1866	1866	1866	1866	100
536	20231222	104600	102162900	1866	1866	1866	1866	2
537	20231222	104500	102159168	1853	1853	1853	1853	1
538	20231222	104400	102157315	1866	1866	1866	1866	0
539	20231222	104300	102157315	1866	1866	1866	1866	0
540	20231222	104200	102157315	1866	1866	1866	1866	0
541	20231222	104100	102157315	1866	1866	1866	1866	0
542	20231222	104000	102157315	1866	1866	1866	1866	0
543	20231222	103900	102157315	1866	1866	1866	1866	0
544	20231222	103800	102157315	1866	1866	1866	1866	0
545	20231222	103700	102157315	1866	1866	1866	1866	0
546	20231222	103600	102157315	1866	1866	1866	1866	0
547	20231222	103500	102157315	1866	1853	1866	1853	164
548	20231222	103400	101853358	1866	1866	1866	1866	0
549	20231222	103300	101853358	1866	1866	1866	1866	0
550	20231222	103200	101853358	1866	1866	1866	1866	0
551	20231222	103100	101853358	1866	1866	1866	1866	5
552	20231222	103000	101844028	1866	1866	1866	1866	0
553	20231222	102900	101844028	1866	1866	1866	1866	0
554	20231222	102800	101844028	1866	1866	1866	1866	0
555	20231222	102700	101844028	1866	1866	1866	1866	0
556	20231222	102600	101844028	1866	1866	1866	1866	0
557	20231222	102500	101844028	1866	1866	1866	1866	1
558	20231222	102400	101842162	1853	1853	1853	1853	1
559	20231222	102300	101840309	1866	1866	1866	1866	1
560	20231222	102200	101838443	1866	1864	1866	1854	1535
561	20231222	102100	98989208	1872	1872	1872	1872	0
562	20231222	102000	98989208	1872	1872	1872	1872	0
563	20231222	101900	98989208	1872	1872	1872	1872	0
564	20231222	101800	98989208	1872	1872	1872	1872	0
565	20231222	101700	98989208	1872	1872	1872	1872	0
566	20231222	101600	98989208	1872	1872	1872	1872	0
567	20231222	101500	98989208	1872	1872	1872	1872	0
568	20231222	101400	98989208	1872	1872	1872	1872	0
569	20231222	101300	98989208	1872	1872	1872	1872	1
570	20231222	101200	98987336	1861	1870	1870	1861	111
571	20231222	101100	98780234	1870	1868	1870	1868	3
572	20231222	101000	98774626	1867	1867	1867	1867	3
573	20231222	100900	98769025	1868	1868	1868	1868	0
574	20231222	100800	98769025	1868	1868	1868	1868	0
575	20231222	100700	98769025	1868	1867	1868	1867	104
576	20231222	100600	98574856	1866	1866	1866	1866	85
577	20231222	100500	98416246	1852	1852	1852	1852	920
578	20231222	100400	96712406	1851	1851	1851	1851	0
579	20231222	100300	96712406	1851	1851	1851	1851	0
580	20231222	100200	96712406	1851	1851	1851	1851	0
581	20231222	100100	96712406	1851	1851	1851	1851	163
582	20231222	100000	96410693	1851	1856	1856	1851	9
583	20231222	095900	96394006	1875	1875	1875	1875	0
584	20231222	095800	96394006	1875	1857	1875	1857	2001
585	20231222	095700	92678131	1877	1877	1877	1877	1
586	20231222	095600	92676254	1857	1860	1860	1857	17
587	20231222	095500	92644643	1861	1861	1861	1861	0
588	20231222	095400	92644643	1861	1873	1873	1861	31
589	20231222	095300	92586736	1873	1873	1873	1873	2
590	20231222	095200	92582990	1883	1883	1883	1883	0
591	20231222	095100	92582990	1883	1883	1883	1883	0
592	20231222	095000	92582990	1883	1883	1883	1883	0
593	20231222	094900	92582990	1883	1883	1883	1883	0
594	20231222	094800	92582990	1883	1883	1883	1883	0
595	20231222	094700	92582990	1883	1861	1883	1857	1347
596	20231222	094600	90079499	1885	1885	1885	1885	2
597	20231222	094500	90075729	1885	1885	1885	1885	0
598	20231222	094400	90075729	1885	1884	1885	1884	301
599	20231222	094300	89508369	1885	1885	1885	1885	0
600	20231222	094200	89508369	1885	1885	1885	1885	0
601	20231222	094100	89508369	1885	1884	1885	1884	23
602	20231222	094000	89465036	1884	1884	1884	1884	1
603	20231222	093900	89463152	1885	1885	1885	1885	1
604	20231222	093800	89461267	1884	1884	1884	1884	5
605	20231222	093700	89451847	1885	1885	1885	1885	1
606	20231222	093600	89449962	1884	1884	1884	1884	2000
607	20231222	093500	85681962	1884	1884	1884	1884	0
608	20231222	093400	85681962	1884	1884	1884	1884	3
609	20231222	093300	85676310	1884	1884	1884	1884	31
610	20231222	093200	85617906	1884	1884	1884	1884	0
611	20231222	093100	85617906	1884	1884	1884	1884	6
612	20231222	093000	85606602	1884	1884	1884	1884	1
613	20231222	092900	85604718	1884	1884	1884	1884	0
614	20231222	092800	85604718	1884	1884	1884	1884	0
615	20231222	092700	85604718	1884	1884	1884	1884	75
616	20231222	092600	85463418	1884	1884	1884	1884	17
617	20231222	092500	85431390	1884	1883	1885	1882	5006
618	20231222	092400	75995199	1884	1872	1885	1872	11000
619	20231222	092300	55271912	1871	1871	1871	1871	0
620	20231222	092200	55271912	1871	1871	1871	1871	1000
621	20231222	092100	53400912	1871	1871	1871	1871	0
622	20231222	092000	53400912	1871	1870	1871	1847	454
623	20231222	091900	52556297	1872	1872	1872	1872	0
624	20231222	091800	52556297	1872	1872	1872	1872	0
625	20231222	091700	52556297	1872	1872	1872	1872	0
626	20231222	091600	52556297	1872	1872	1872	1872	1
627	20231222	091500	52554425	1864	1860	1864	1856	35
628	20231222	091400	52489323	1866	1877	1877	1857	40
629	20231222	091300	52414785	1868	1868	1868	1868	2
630	20231222	091200	52411049	1878	1878	1878	1878	1
631	20231222	091100	52409171	1868	1863	1878	1862	103
632	20231222	091000	52217298	1887	1880	1887	1865	3010
633	20231222	090900	46547585	1885	1863	1885	1849	203
634	20231222	090800	46170592	1887	1887	1887	1887	0
635	20231222	090700	46170592	1887	1871	1887	1871	201
636	20231222	090600	45794505	1888	1888	1888	1888	0
637	20231222	090500	45794505	1888	1885	1888	1885	5000
638	20231222	090400	36355557	1868	1885	1886	1868	402
639	20231222	090300	35597722	1892	1892	1892	1892	72
640	20231222	090200	35461498	1894	1852	1895	1852	3068
641	20231222	090100	29750806	1854	1854	1854	1853	1003
642	20231222	090000	27892241	1854	1839	1856	1839	15160