KissMeData/031510/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	191200	146057354	1908	1908	1908	1908	2900
3	20231219	191100	146057354	1908	1908	1908	1908	0
4	20231219	191000	146057354	1908	1908	1908	1908	0
5	20231219	190900	146057354	1908	1908	1908	1908	0
6	20231219	190800	146057354	1908	1908	1908	1908	0
7	20231219	190700	146057354	1908	1908	1908	1908	0
8	20231219	190600	146057354	1908	1908	1908	1908	0
9	20231219	190500	146057354	1908	1908	1908	1908	0
10	20231219	190400	146057354	1908	1908	1908	1908	0
11	20231219	190300	146057354	1908	1908	1908	1908	0
12	20231219	190200	146057354	1908	1908	1908	1908	0
13	20231219	190100	146057354	1908	1908	1908	1908	0
14	20231219	190000	146057354	1908	1908	1908	1908	0
15	20231219	185900	146057354	1908	1908	1908	1908	0
16	20231219	185800	146057354	1908	1908	1908	1908	0
17	20231219	185700	146057354	1908	1908	1908	1908	0
18	20231219	185600	146057354	1908	1908	1908	1908	0
19	20231219	185500	146057354	1908	1908	1908	1908	0
20	20231219	185400	146057354	1908	1908	1908	1908	0
21	20231219	185300	146057354	1908	1908	1908	1908	0
22	20231219	185200	146057354	1908	1908	1908	1908	0
23	20231219	185100	146057354	1908	1908	1908	1908	0
24	20231219	185000	146057354	1908	1908	1908	1908	0
25	20231219	184900	146057354	1908	1908	1908	1908	0
26	20231219	184800	146057354	1908	1908	1908	1908	0
27	20231219	184700	146057354	1908	1908	1908	1908	0
28	20231219	184600	146057354	1908	1908	1908	1908	0
29	20231219	184500	146057354	1908	1908	1908	1908	0
30	20231219	184400	146057354	1908	1908	1908	1908	0
31	20231219	184300	146057354	1908	1908	1908	1908	0
32	20231219	184200	146057354	1908	1908	1908	1908	2900
33	20231219	184100	146057354	1908	1908	1908	1908	0
34	20231219	184000	146057354	1908	1908	1908	1908	0
35	20231219	183900	146057354	1908	1908	1908	1908	0
36	20231219	183800	146057354	1908	1908	1908	1908	0
37	20231219	183700	146057354	1908	1908	1908	1908	0
38	20231219	183600	146057354	1908	1908	1908	1908	0
39	20231219	183500	146057354	1908	1908	1908	1908	0
40	20231219	183400	146057354	1908	1908	1908	1908	0
41	20231219	183300	146057354	1908	1908	1908	1908	0
42	20231219	183200	146057354	1908	1908	1908	1908	0
43	20231219	183100	146057354	1908	1908	1908	1908	0
44	20231219	183000	146057354	1908	1908	1908	1908	0
45	20231219	182900	146057354	1908	1908	1908	1908	0
46	20231219	182800	146057354	1908	1908	1908	1908	0
47	20231219	182700	146057354	1908	1908	1908	1908	0
48	20231219	182600	146057354	1908	1908	1908	1908	0
49	20231219	182500	146057354	1908	1908	1908	1908	0
50	20231219	182400	146057354	1908	1908	1908	1908	0
51	20231219	182300	146057354	1908	1908	1908	1908	0
52	20231219	182200	146057354	1908	1908	1908	1908	0
53	20231219	182100	146057354	1908	1908	1908	1908	0
54	20231219	182000	146057354	1908	1908	1908	1908	0
55	20231219	181900	146057354	1908	1908	1908	1908	0
56	20231219	181800	146057354	1908	1908	1908	1908	0
57	20231219	181700	146057354	1908	1908	1908	1908	0
58	20231219	181600	146057354	1908	1908	1908	1908	0
59	20231219	181500	146057354	1908	1908	1908	1908	0
60	20231219	181400	146057354	1908	1908	1908	1908	0
61	20231219	181300	146057354	1908	1908	1908	1908	0
62	20231219	181200	146057354	1908	1908	1908	1908	2900
63	20231219	181100	146057354	1908	1908	1908	1908	0
64	20231219	181000	146057354	1908	1908	1908	1908	0
65	20231219	180900	146057354	1908	1908	1908	1908	0
66	20231219	180800	146057354	1908	1908	1908	1908	0
67	20231219	180700	146057354	1908	1908	1908	1908	0
68	20231219	180600	146057354	1908	1908	1908	1908	0
69	20231219	180500	146057354	1908	1908	1908	1908	0
70	20231219	180400	146057354	1908	1908	1908	1908	0
71	20231219	180300	146057354	1908	1908	1908	1908	0
72	20231219	180200	146057354	1908	1908	1908	1908	0
73	20231219	180100	146057354	1908	1908	1908	1908	0
74	20231219	180000	146057354	1908	1908	1908	1908	0
75	20231219	175900	146057354	1908	1908	1908	1908	0
76	20231219	175800	146057354	1908	1908	1908	1908	0
77	20231219	175700	146057354	1908	1908	1908	1908	0
78	20231219	175600	146057354	1908	1908	1908	1908	0
79	20231219	175500	146057354	1908	1908	1908	1908	0
80	20231219	175400	146057354	1908	1908	1908	1908	0
81	20231219	175300	146057354	1908	1908	1908	1908	0
82	20231219	175200	146057354	1908	1908	1908	1908	0
83	20231219	175100	146057354	1908	1908	1908	1908	0
84	20231219	175000	146057354	1908	1908	1908	1908	0
85	20231219	174900	146057354	1908	1908	1908	1908	0
86	20231219	174800	146057354	1908	1908	1908	1908	0
87	20231219	174700	146057354	1908	1908	1908	1908	0
88	20231219	174600	146057354	1908	1908	1908	1908	0
89	20231219	174500	146057354	1908	1908	1908	1908	0
90	20231219	174400	146057354	1908	1908	1908	1908	0
91	20231219	174300	146057354	1908	1908	1908	1908	0
92	20231219	174200	146057354	1908	1908	1908	1908	2900
93	20231219	174100	146057354	1908	1908	1908	1908	0
94	20231219	174000	146057354	1908	1908	1908	1908	0
95	20231219	173900	146057354	1908	1908	1908	1908	0
96	20231219	173800	146057354	1908	1908	1908	1908	0
97	20231219	173700	146057354	1908	1908	1908	1908	0
98	20231219	173600	146057354	1908	1908	1908	1908	0
99	20231219	173500	146057354	1908	1908	1908	1908	0
100	20231219	173400	146057354	1908	1908	1908	1908	0
101	20231219	173300	146057354	1908	1908	1908	1908	0
102	20231219	173200	146057354	1908	1908	1908	1908	0
103	20231219	173100	146057354	1908	1908	1908	1908	0
104	20231219	173000	146057354	1908	1908	1908	1908	0
105	20231219	172900	146057354	1908	1908	1908	1908	0
106	20231219	172800	146057354	1908	1908	1908	1908	0
107	20231219	172700	146057354	1908	1908	1908	1908	0
108	20231219	172600	146057354	1908	1908	1908	1908	0
109	20231219	172500	146057354	1908	1908	1908	1908	0
110	20231219	172400	146057354	1908	1908	1908	1908	0
111	20231219	172300	146057354	1908	1908	1908	1908	0
112	20231219	172200	146057354	1908	1908	1908	1908	0
113	20231219	172100	146057354	1908	1908	1908	1908	0
114	20231219	172000	146057354	1908	1908	1908	1908	0
115	20231219	171900	146057354	1908	1908	1908	1908	0
116	20231219	171800	146057354	1908	1908	1908	1908	0
117	20231219	171700	146057354	1908	1908	1908	1908	0
118	20231219	171600	146057354	1908	1908	1908	1908	0
119	20231219	171500	146057354	1908	1908	1908	1908	0
120	20231219	171400	146057354	1908	1908	1908	1908	0
121	20231219	171300	146057354	1908	1908	1908	1908	0
122	20231219	171200	146057354	1908	1908	1908	1908	2900
123	20231219	171100	146057354	1908	1908	1908	1908	0
124	20231219	171000	146057354	1908	1908	1908	1908	0
125	20231219	170900	146057354	1908	1908	1908	1908	0
126	20231219	170800	146057354	1908	1908	1908	1908	0
127	20231219	170700	146057354	1908	1908	1908	1908	0
128	20231219	170600	146057354	1908	1908	1908	1908	0
129	20231219	170500	146057354	1908	1908	1908	1908	0
130	20231219	170400	146057354	1908	1908	1908	1908	0
131	20231219	170300	146057354	1908	1908	1908	1908	0
132	20231219	170200	146057354	1908	1908	1908	1908	0
133	20231219	170100	146057354	1908	1908	1908	1908	0
134	20231219	170000	146057354	1908	1908	1908	1908	0
135	20231219	165900	146057354	1908	1908	1908	1908	0
136	20231219	165800	146057354	1908	1908	1908	1908	0
137	20231219	165700	146057354	1908	1908	1908	1908	0
138	20231219	165600	146057354	1908	1908	1908	1908	0
139	20231219	165500	146057354	1908	1908	1908	1908	0
140	20231219	165400	146057354	1908	1908	1908	1908	0
141	20231219	165300	146057354	1908	1908	1908	1908	0
142	20231219	165200	146057354	1908	1908	1908	1908	0
143	20231219	165100	146057354	1908	1908	1908	1908	0
144	20231219	165000	146057354	1908	1908	1908	1908	0
145	20231219	164900	146057354	1908	1908	1908	1908	0
146	20231219	164800	146057354	1908	1908	1908	1908	0
147	20231219	164700	146057354	1908	1908	1908	1908	0
148	20231219	164600	146057354	1908	1908	1908	1908	0
149	20231219	164500	146057354	1908	1908	1908	1908	0
150	20231219	164400	146057354	1908	1908	1908	1908	0
151	20231219	164300	146057354	1908	1908	1908	1908	0
152	20231219	164200	146057354	1908	1908	1908	1908	2900
153	20231219	164100	146057354	1908	1908	1908	1908	0
154	20231219	164000	146057354	1908	1908	1908	1908	0
155	20231219	163900	146057354	1908	1908	1908	1908	0
156	20231219	163800	146057354	1908	1908	1908	1908	0
157	20231219	163700	146057354	1908	1908	1908	1908	0
158	20231219	163600	146057354	1908	1908	1908	1908	0
159	20231219	163500	146057354	1908	1908	1908	1908	0
160	20231219	163400	146057354	1908	1908	1908	1908	0
161	20231219	163300	146057354	1908	1908	1908	1908	0
162	20231219	163200	146057354	1908	1908	1908	1908	0
163	20231219	163100	146057354	1908	1908	1908	1908	0
164	20231219	163000	146057354	1908	1908	1908	1908	0
165	20231219	162900	146057354	1908	1908	1908	1908	0
166	20231219	162800	146057354	1908	1908	1908	1908	0
167	20231219	162700	146057354	1908	1908	1908	1908	0
168	20231219	162600	146057354	1908	1908	1908	1908	0
169	20231219	162500	146057354	1908	1908	1908	1908	0
170	20231219	162400	146057354	1908	1908	1908	1908	0
171	20231219	162300	146057354	1908	1908	1908	1908	0
172	20231219	162200	146057354	1908	1908	1908	1908	0
173	20231219	162100	146057354	1908	1908	1908	1908	0
174	20231219	162000	146057354	1908	1908	1908	1908	0
175	20231219	161900	146057354	1908	1908	1908	1908	0
176	20231219	161800	146057354	1908	1908	1908	1908	0
177	20231219	161700	146057354	1908	1908	1908	1908	0
178	20231219	161600	146057354	1908	1908	1908	1908	0
179	20231219	161500	146057354	1908	1908	1908	1908	0
180	20231219	161400	146057354	1908	1908	1908	1908	0
181	20231219	161300	146057354	1908	1908	1908	1908	0
182	20231219	161200	146057354	1908	1908	1908	1908	2900
183	20231219	161100	146057354	1908	1908	1908	1908	0
184	20231219	161000	146057354	1908	1908	1908	1908	0
185	20231219	160900	146057354	1908	1908	1908	1908	0
186	20231219	160800	146057354	1908	1908	1908	1908	0
187	20231219	160700	146057354	1908	1908	1908	1908	0
188	20231219	160600	146057354	1908	1908	1908	1908	0
189	20231219	160500	146057354	1908	1908	1908	1908	0
190	20231219	160400	146057354	1908	1908	1908	1908	0
191	20231219	160300	146057354	1908	1908	1908	1908	0
192	20231219	160200	146057354	1908	1908	1908	1908	0
193	20231219	160100	146057354	1908	1908	1908	1908	0
194	20231219	160000	146057354	1908	1908	1908	1908	0
195	20231219	155900	146057354	1908	1908	1908	1908	0
196	20231219	155800	146057354	1908	1908	1908	1908	0
197	20231219	155700	146057354	1908	1908	1908	1908	0
198	20231219	155600	146057354	1908	1908	1908	1908	0
199	20231219	155500	146057354	1908	1908	1908	1908	0
200	20231219	155400	146057354	1908	1908	1908	1908	0
201	20231219	155300	146057354	1908	1908	1908	1908	0
202	20231219	155200	146057354	1908	1908	1908	1908	0
203	20231219	155100	146057354	1908	1908	1908	1908	0
204	20231219	155000	146057354	1908	1908	1908	1908	0
205	20231219	154900	146057354	1908	1908	1908	1908	0
206	20231219	154800	146057354	1908	1908	1908	1908	0
207	20231219	154700	146057354	1908	1908	1908	1908	0
208	20231219	154600	146057354	1908	1908	1908	1908	0
209	20231219	154500	146057354	1908	1908	1908	1908	0
210	20231219	154400	146057354	1908	1908	1908	1908	0
211	20231219	154300	146057354	1908	1908	1908	1908	0
212	20231219	154200	146057354	1908	1908	1908	1908	2900
213	20231219	154100	146057354	1908	1908	1908	1908	0
214	20231219	154000	146057354	1908	1908	1908	1908	0
215	20231219	153900	146057354	1908	1908	1908	1908	0
216	20231219	153800	146057354	1908	1908	1908	1908	0
217	20231219	153700	146057354	1908	1908	1908	1908	0
218	20231219	153600	146057354	1908	1908	1908	1908	0
219	20231219	153500	146057354	1908	1908	1908	1908	0
220	20231219	153400	146057354	1908	1908	1908	1908	0
221	20231219	153300	146057354	1908	1908	1908	1908	0
222	20231219	153200	146057354	1908	1908	1908	1908	0
223	20231219	153100	146057354	1908	1908	1908	1908	0
224	20231219	153000	146057354	1908	1908	1908	1908	2900
225	20231219	152900	140524154	1887	1887	1887	1887	0
226	20231219	152800	140524154	1887	1887	1887	1887	0
227	20231219	152700	140524154	1887	1887	1887	1887	0
228	20231219	152600	140524154	1887	1887	1887	1887	0
229	20231219	152500	140524154	1887	1887	1887	1887	0
230	20231219	152400	140524154	1887	1887	1887	1887	0
231	20231219	152300	140524154	1887	1887	1887	1887	0
232	20231219	152200	140524154	1887	1887	1887	1887	0
233	20231219	152100	140524154	1887	1887	1887	1887	0
234	20231219	152000	140524154	1887	1887	1887	1887	0
235	20231219	151900	140524154	1887	1899	1900	1885	1536
236	20231219	151800	137610127	1900	1895	1900	1894	245
237	20231219	151700	137145290	1900	1892	1900	1891	2000
238	20231219	151600	133354572	1885	1894	1894	1885	53
239	20231219	151500	133254658	1894	1894	1894	1894	0
240	20231219	151400	133254658	1894	1894	1894	1894	0
241	20231219	151300	133254658	1894	1894	1894	1894	0
242	20231219	151200	133254658	1894	1894	1894	1894	1303
243	20231219	151100	130786776	1894	1893	1894	1893	19
244	20231219	151000	130750806	1893	1893	1893	1893	0
245	20231219	150900	130750806	1893	1893	1893	1893	459
246	20231219	150800	129881919	1894	1889	1894	1889	1064
247	20231219	150700	127868359	1889	1889	1889	1889	0
248	20231219	150600	127868359	1889	1889	1889	1889	1
249	20231219	150500	127866470	1889	1889	1889	1889	26
250	20231219	150400	127817356	1890	1890	1890	1890	0
251	20231219	150300	127817356	1890	1890	1890	1890	0
252	20231219	150200	127817356	1890	1890	1890	1890	0
253	20231219	150100	127817356	1890	1890	1890	1890	0
254	20231219	150000	127817356	1890	1890	1890	1890	0
255	20231219	145900	127817356	1890	1889	1890	1889	1000
256	20231219	145800	125927358	1890	1890	1890	1890	0
257	20231219	145700	125927358	1890	1888	1890	1888	53
258	20231219	145600	125827190	1889	1889	1889	1889	50
259	20231219	145500	125732740	1889	1889	1889	1889	0
260	20231219	145400	125732740	1889	1889	1889	1889	1
261	20231219	145300	125730851	1890	1890	1890	1890	0
262	20231219	145200	125730851	1890	1890	1890	1890	0
263	20231219	145100	125730851	1890	1890	1890	1890	0
264	20231219	145000	125730851	1890	1890	1890	1890	0
265	20231219	144900	125730851	1890	1890	1890	1890	0
266	20231219	144800	125730851	1890	1890	1890	1890	0
267	20231219	144700	125730851	1890	1890	1890	1890	18
268	20231219	144600	125696831	1890	1890	1890	1890	33
269	20231219	144500	125634461	1892	1892	1892	1892	162
270	20231219	144400	125327957	1893	1892	1893	1891	210
271	20231219	144300	124930631	1892	1892	1892	1892	17
272	20231219	144200	124898467	1884	1884	1884	1884	0
273	20231219	144100	124898467	1884	1884	1884	1884	0
274	20231219	144000	124898467	1884	1884	1884	1884	0
275	20231219	143900	124898467	1884	1884	1884	1884	0
276	20231219	143800	124898467	1884	1884	1884	1884	0
277	20231219	143700	124898467	1884	1884	1884	1884	0
278	20231219	143600	124898467	1884	1884	1884	1884	0
279	20231219	143500	124898467	1884	1884	1884	1884	0
280	20231219	143400	124898467	1884	1884	1884	1884	0
281	20231219	143300	124898467	1884	1884	1884	1884	0
282	20231219	143200	124898467	1884	1884	1884	1884	0
283	20231219	143100	124898467	1884	1884	1884	1884	0
284	20231219	143000	124898467	1884	1884	1884	1884	0
285	20231219	142900	124898467	1884	1884	1884	1884	0
286	20231219	142800	124898467	1884	1884	1884	1884	0
287	20231219	142700	124898467	1884	1884	1884	1884	0
288	20231219	142600	124898467	1884	1884	1884	1884	102
289	20231219	142500	124706299	1884	1884	1884	1884	0
290	20231219	142400	124706299	1884	1884	1884	1884	0
291	20231219	142300	124706299	1884	1884	1884	1884	0
292	20231219	142200	124706299	1884	1884	1884	1884	0
293	20231219	142100	124706299	1884	1884	1884	1884	0
294	20231219	142000	124706299	1884	1884	1884	1884	0
295	20231219	141900	124706299	1884	1884	1884	1884	0
296	20231219	141800	124706299	1884	1884	1884	1884	0
297	20231219	141700	124706299	1884	1884	1884	1884	151
298	20231219	141600	124421815	1894	1894	1894	1894	0
299	20231219	141500	124421815	1894	1894	1894	1894	2
300	20231219	141400	124418027	1886	1886	1886	1886	0
301	20231219	141300	124418027	1886	1886	1886	1886	0
302	20231219	141200	124418027	1886	1886	1886	1886	0
303	20231219	141100	124418027	1886	1886	1886	1886	409
304	20231219	141000	123646653	1884	1885	1885	1884	43
305	20231219	140900	123565621	1884	1884	1884	1884	0
306	20231219	140800	123565621	1884	1884	1884	1884	0
307	20231219	140700	123565621	1884	1884	1884	1884	0
308	20231219	140600	123565621	1884	1884	1884	1884	0
309	20231219	140500	123565621	1884	1884	1884	1884	0
310	20231219	140400	123565621	1884	1884	1884	1884	0
311	20231219	140300	123565621	1884	1886	1886	1884	760
312	20231219	140200	122133381	1884	1884	1884	1884	0
313	20231219	140100	122133381	1884	1886	1886	1884	1176
314	20231219	140000	119916150	1886	1886	1886	1886	1000
315	20231219	135900	118030150	1886	1887	1887	1886	599
316	20231219	135800	116900230	1886	1886	1886	1886	118
317	20231219	135700	116677682	1886	1887	1887	1886	4
318	20231219	135600	116670135	1887	1887	1887	1887	0
319	20231219	135500	116670135	1887	1887	1887	1887	26
320	20231219	135400	116621073	1886	1886	1886	1886	0
321	20231219	135300	116621073	1886	1886	1886	1886	0
322	20231219	135200	116621073	1886	1886	1886	1886	0
323	20231219	135100	116621073	1886	1886	1886	1886	0
324	20231219	135000	116621073	1886	1886	1886	1886	0
325	20231219	134900	116621073	1886	1886	1886	1886	0
326	20231219	134800	116621073	1886	1886	1886	1886	0
327	20231219	134700	116621073	1886	1886	1886	1886	100
328	20231219	134600	116432473	1886	1886	1886	1886	0
329	20231219	134500	116432473	1886	1886	1886	1886	0
330	20231219	134400	116432473	1886	1886	1886	1886	0
331	20231219	134300	116432473	1886	1887	1887	1886	59
332	20231219	134200	116321198	1886	1886	1886	1886	61
333	20231219	134100	116206152	1886	1886	1886	1886	0
334	20231219	134000	116206152	1886	1886	1886	1886	0
335	20231219	133900	116206152	1886	1886	1886	1886	0
336	20231219	133800	116206152	1886	1886	1886	1886	0
337	20231219	133700	116206152	1886	1886	1886	1886	0
338	20231219	133600	116206152	1886	1886	1886	1886	0
339	20231219	133500	116206152	1886	1886	1886	1886	0
340	20231219	133400	116206152	1886	1889	1889	1886	255
341	20231219	133300	115725205	1889	1889	1889	1889	150
342	20231219	133200	115441855	1889	1889	1889	1889	0
343	20231219	133100	115441855	1889	1889	1889	1889	0
344	20231219	133000	115441855	1889	1889	1889	1889	0
345	20231219	132900	115441855	1889	1889	1889	1889	0
346	20231219	132800	115441855	1889	1889	1889	1889	0
347	20231219	132700	115441855	1889	1896	1896	1889	51
348	20231219	132600	115345509	1896	1896	1896	1896	19
349	20231219	132500	115309485	1897	1897	1897	1897	0
350	20231219	132400	115309485	1897	1897	1897	1897	0
351	20231219	132300	115309485	1897	1897	1897	1897	131
352	20231219	132200	115060978	1896	1895	1896	1895	263
353	20231219	132100	114562393	1896	1896	1896	1896	0
354	20231219	132000	114562393	1896	1896	1896	1896	0
355	20231219	131900	114562393	1896	1896	1896	1896	0
356	20231219	131800	114562393	1896	1896	1896	1896	0
357	20231219	131700	114562393	1896	1896	1896	1896	0
358	20231219	131600	114562393	1896	1896	1896	1896	0
359	20231219	131500	114562393	1896	1896	1896	1896	0
360	20231219	131400	114562393	1896	1896	1896	1896	0
361	20231219	131300	114562393	1896	1896	1896	1896	0
362	20231219	131200	114562393	1896	1896	1896	1896	0
363	20231219	131100	114562393	1896	1896	1896	1896	89
364	20231219	131000	114393649	1896	1896	1896	1896	0
365	20231219	130900	114393649	1896	1896	1896	1896	0
366	20231219	130800	114393649	1896	1896	1896	1896	0
367	20231219	130700	114393649	1896	1896	1896	1896	3
368	20231219	130600	114387961	1885	1885	1885	1885	0
369	20231219	130500	114387961	1885	1885	1885	1885	0
370	20231219	130400	114387961	1885	1885	1885	1885	0
371	20231219	130300	114387961	1885	1885	1885	1885	0
372	20231219	130200	114387961	1885	1885	1885	1885	0
373	20231219	130100	114387961	1885	1885	1885	1885	0
374	20231219	130000	114387961	1885	1885	1885	1885	0
375	20231219	125900	114387961	1885	1885	1885	1885	1
376	20231219	125800	114386076	1896	1896	1896	1896	0
377	20231219	125700	114386076	1896	1896	1896	1896	0
378	20231219	125600	114386076	1896	1896	1896	1896	0
379	20231219	125500	114386076	1896	1896	1896	1896	0
380	20231219	125400	114386076	1896	1896	1896	1896	0
381	20231219	125300	114386076	1896	1896	1896	1896	0
382	20231219	125200	114386076	1896	1896	1896	1896	12
383	20231219	125100	114363324	1885	1885	1885	1885	0
384	20231219	125000	114363324	1885	1885	1885	1885	0
385	20231219	124900	114363324	1885	1885	1885	1885	0
386	20231219	124800	114363324	1885	1885	1885	1885	0
387	20231219	124700	114363324	1885	1885	1885	1885	6
388	20231219	124600	114352014	1894	1894	1894	1894	0
389	20231219	124500	114352014	1894	1894	1894	1894	0
390	20231219	124400	114352014	1894	1894	1894	1894	0
391	20231219	124300	114352014	1894	1894	1894	1894	0
392	20231219	124200	114352014	1894	1894	1894	1894	0
393	20231219	124100	114352014	1894	1894	1894	1894	0
394	20231219	124000	114352014	1894	1894	1894	1894	0
395	20231219	123900	114352014	1894	1891	1894	1891	3
396	20231219	123800	114346335	1888	1888	1888	1888	0
397	20231219	123700	114346335	1888	1886	1888	1886	5
398	20231219	123600	114336897	1883	1883	1883	1883	0
399	20231219	123500	114336897	1883	1883	1883	1883	0
400	20231219	123400	114336897	1883	1883	1883	1883	59
401	20231219	123300	114225800	1886	1886	1886	1886	0
402	20231219	123200	114225800	1886	1886	1886	1886	0
403	20231219	123100	114225800	1886	1886	1886	1886	0
404	20231219	123000	114225800	1886	1885	1886	1882	260
405	20231219	122900	113736336	1884	1890	1890	1884	110
406	20231219	122800	113528860	1890	1890	1890	1890	2
407	20231219	122700	113525080	1890	1891	1891	1890	35
408	20231219	122600	113458924	1891	1891	1891	1891	0
409	20231219	122500	113458924	1891	1891	1891	1891	0
410	20231219	122400	113458924	1891	1891	1891	1891	0
411	20231219	122300	113458924	1891	1891	1891	1891	238
412	20231219	122200	113008866	1891	1891	1891	1891	0
413	20231219	122100	113008866	1891	1891	1891	1891	87
414	20231219	122000	112844349	1893	1893	1893	1893	0
415	20231219	121900	112844349	1893	1893	1893	1893	78
416	20231219	121800	112696695	1893	1893	1893	1893	0
417	20231219	121700	112696695	1893	1893	1893	1893	0
418	20231219	121600	112696695	1893	1894	1894	1893	30
419	20231219	121500	112639900	1893	1893	1893	1893	0
420	20231219	121400	112639900	1893	1893	1893	1893	0
421	20231219	121300	112639900	1893	1893	1893	1893	0
422	20231219	121200	112639900	1893	1893	1893	1893	30
423	20231219	121100	112583110	1893	1893	1893	1893	0
424	20231219	121000	112583110	1893	1893	1893	1893	0
425	20231219	120900	112583110	1893	1893	1893	1893	0
426	20231219	120800	112583110	1893	1893	1893	1893	0
427	20231219	120700	112583110	1893	1893	1893	1893	0
428	20231219	120600	112583110	1893	1893	1893	1893	0
429	20231219	120500	112583110	1893	1893	1893	1893	0
430	20231219	120400	112583110	1893	1893	1893	1893	0
431	20231219	120300	112583110	1893	1893	1893	1893	0
432	20231219	120200	112583110	1893	1893	1893	1893	10
433	20231219	120100	112564180	1893	1893	1893	1893	0
434	20231219	120000	112564180	1893	1893	1893	1893	15
435	20231219	115900	112535785	1891	1891	1891	1891	0
436	20231219	115800	112535785	1891	1891	1891	1891	0
437	20231219	115700	112535785	1891	1891	1891	1891	0
438	20231219	115600	112535785	1891	1891	1891	1891	0
439	20231219	115500	112535785	1891	1891	1891	1891	0
440	20231219	115400	112535785	1891	1891	1891	1891	0
441	20231219	115300	112535785	1891	1891	1891	1891	0
442	20231219	115200	112535785	1891	1891	1891	1891	0
443	20231219	115100	112535785	1891	1891	1891	1891	0
444	20231219	115000	112535785	1891	1891	1891	1891	0
445	20231219	114900	112535785	1891	1891	1891	1891	0
446	20231219	114800	112535785	1891	1891	1891	1891	0
447	20231219	114700	112535785	1891	1891	1891	1891	0
448	20231219	114600	112535785	1891	1891	1891	1891	0
449	20231219	114500	112535785	1891	1891	1891	1891	0
450	20231219	114400	112535785	1891	1891	1891	1891	0
451	20231219	114300	112535785	1891	1891	1891	1891	0
452	20231219	114200	112535785	1891	1891	1891	1891	0
453	20231219	114100	112535785	1891	1891	1891	1891	0
454	20231219	114000	112535785	1891	1891	1891	1891	0
455	20231219	113900	112535785	1891	1891	1891	1891	0
456	20231219	113800	112535785	1891	1891	1891	1891	0
457	20231219	113700	112535785	1891	1891	1891	1891	0
458	20231219	113600	112535785	1891	1892	1892	1891	185
459	20231219	113500	112185892	1891	1891	1891	1891	0
460	20231219	113400	112185892	1891	1891	1891	1891	0
461	20231219	113300	112185892	1891	1891	1891	1891	0
462	20231219	113200	112185892	1891	1891	1891	1891	0
463	20231219	113100	112185892	1891	1891	1891	1891	0
464	20231219	113000	112185892	1891	1891	1891	1891	0
465	20231219	112900	112185892	1891	1891	1891	1891	1
466	20231219	112800	112184001	1898	1898	1898	1898	0
467	20231219	112700	112184001	1898	1898	1898	1898	200
468	20231219	112600	111804401	1898	1898	1898	1898	0
469	20231219	112500	111804401	1898	1898	1898	1898	0
470	20231219	112400	111804401	1898	1898	1898	1898	0
471	20231219	112300	111804401	1898	1898	1898	1898	0
472	20231219	112200	111804401	1898	1898	1898	1898	3
473	20231219	112100	111798707	1898	1898	1898	1898	9
474	20231219	112000	111781625	1895	1895	1895	1895	0
475	20231219	111900	111781625	1895	1895	1895	1895	0
476	20231219	111800	111781625	1895	1895	1895	1895	0
477	20231219	111700	111781625	1895	1895	1895	1895	11
478	20231219	111600	111760780	1895	1895	1895	1895	0
479	20231219	111500	111760780	1895	1895	1895	1895	0
480	20231219	111400	111760780	1895	1895	1895	1895	0
481	20231219	111300	111760780	1895	1895	1895	1895	19
482	20231219	111200	111724775	1891	1891	1891	1891	0
483	20231219	111100	111724775	1891	1891	1891	1891	0
484	20231219	111000	111724775	1891	1891	1891	1891	1
485	20231219	110900	111722884	1900	1900	1900	1900	0
486	20231219	110800	111722884	1900	1900	1900	1900	0
487	20231219	110700	111722884	1900	1900	1900	1900	0
488	20231219	110600	111722884	1900	1900	1900	1900	0
489	20231219	110500	111722884	1900	1900	1900	1900	0
490	20231219	110400	111722884	1900	1900	1900	1900	0
491	20231219	110300	111722884	1900	1900	1900	1900	25
492	20231219	110200	111675384	1888	1888	1888	1888	0
493	20231219	110100	111675384	1888	1888	1888	1888	3
494	20231219	110000	111669720	1899	1899	1899	1899	0
495	20231219	105900	111669720	1899	1899	1899	1899	0
496	20231219	105800	111669720	1899	1899	1899	1899	0
497	20231219	105700	111669720	1899	1899	1899	1899	0
498	20231219	105600	111669720	1899	1899	1899	1899	0
499	20231219	105500	111669720	1899	1899	1899	1899	0
500	20231219	105400	111669720	1899	1899	1899	1899	0
501	20231219	105300	111669720	1899	1899	1899	1899	0
502	20231219	105200	111669720	1899	1898	1899	1898	10
503	20231219	105100	111650737	1882	1882	1882	1882	0
504	20231219	105000	111650737	1882	1899	1899	1882	190
505	20231219	104900	111290581	1899	1899	1899	1899	10
506	20231219	104800	111271591	1900	1892	1904	1892	2392
507	20231219	104700	106724387	1882	1882	1882	1882	0
508	20231219	104600	106724387	1882	1884	1884	1882	2000
509	20231219	104500	102960173	1882	1882	1882	1882	0
510	20231219	104400	102960173	1882	1882	1882	1882	0
511	20231219	104300	102960173	1882	1882	1882	1882	0
512	20231219	104200	102960173	1882	1882	1882	1882	1000
513	20231219	104100	101078173	1882	1882	1882	1882	0
514	20231219	104000	101078173	1882	1882	1882	1882	100
515	20231219	103900	100889973	1882	1882	1882	1882	0
516	20231219	103800	100889973	1882	1887	1887	1882	5
517	20231219	103700	100880558	1880	1880	1880	1880	0
518	20231219	103600	100880558	1880	1880	1880	1880	0
519	20231219	103500	100880558	1880	1880	1880	1880	0
520	20231219	103400	100880558	1880	1887	1887	1880	180
521	20231219	103300	100541374	1894	1892	1894	1887	2007
522	20231219	103200	96747335	1892	1892	1892	1892	0
523	20231219	103100	96747335	1892	1893	1893	1892	1000
524	20231219	103000	94854410	1893	1900	1900	1893	983
525	20231219	102900	92991707	1903	1903	1903	1903	0
526	20231219	102800	92991707	1903	1903	1903	1903	0
527	20231219	102700	92991707	1903	1903	1903	1903	0
528	20231219	102600	92991707	1903	1903	1903	1903	0
529	20231219	102500	92991707	1903	1903	1903	1903	0
530	20231219	102400	92991707	1903	1903	1903	1903	8
531	20231219	102300	92976483	1903	1903	1903	1903	0
532	20231219	102200	92976483	1903	1903	1903	1903	21
533	20231219	102100	92936520	1903	1903	1903	1903	0
534	20231219	102000	92936520	1903	1903	1903	1903	0
535	20231219	101900	92936520	1903	1903	1903	1903	77
536	20231219	101800	92789989	1903	1903	1903	1903	105
537	20231219	101700	92590174	1903	1903	1903	1903	300
538	20231219	101600	92019274	1904	1904	1904	1904	0
539	20231219	101500	92019274	1904	1904	1904	1904	0
540	20231219	101400	92019274	1904	1904	1904	1904	0
541	20231219	101300	92019274	1904	1904	1904	1904	0
542	20231219	101200	92019274	1904	1904	1904	1904	100
543	20231219	101100	91828874	1904	1904	1904	1904	0
544	20231219	101000	91828874	1904	1904	1904	1904	0
545	20231219	100900	91828874	1904	1904	1904	1904	5
546	20231219	100800	91819354	1905	1905	1905	1905	0
547	20231219	100700	91819354	1905	1904	1905	1904	3
548	20231219	100600	91813640	1895	1895	1895	1895	301
549	20231219	100500	91243245	1894	1894	1894	1894	4
550	20231219	100400	91235669	1895	1895	1895	1895	0
551	20231219	100300	91235669	1895	1895	1895	1895	37
552	20231219	100200	91165554	1895	1895	1895	1895	53
553	20231219	100100	91065119	1906	1906	1906	1906	0
554	20231219	100000	91065119	1906	1904	1906	1904	50
555	20231219	095900	90969909	1894	1894	1894	1894	0
556	20231219	095800	90969909	1894	1894	1894	1894	0
557	20231219	095700	90969909	1894	1894	1894	1894	0
558	20231219	095600	90969909	1894	1894	1894	1894	3
559	20231219	095500	90964227	1895	1895	1895	1895	0
560	20231219	095400	90964227	1895	1895	1895	1895	0
561	20231219	095300	90964227	1895	1895	1895	1895	1
562	20231219	095200	90962332	1902	1902	1902	1902	0
563	20231219	095100	90962332	1902	1902	1902	1902	51
564	20231219	095000	90865330	1907	1907	1907	1907	0
565	20231219	094900	90865330	1907	1907	1907	1907	0
566	20231219	094800	90865330	1907	1895	1907	1895	100
567	20231219	094700	90674733	1893	1894	1894	1892	1178
568	20231219	094600	88444753	1893	1893	1893	1893	0
569	20231219	094500	88444753	1893	1893	1893	1893	0
570	20231219	094400	88444753	1893	1893	1893	1893	0
571	20231219	094300	88444753	1893	1893	1893	1893	0
572	20231219	094200	88444753	1893	1893	1893	1893	0
573	20231219	094100	88444753	1893	1893	1893	1893	198
574	20231219	094000	88069939	1892	1892	1892	1892	455
575	20231219	093900	87209079	1892	1890	1892	1890	18
576	20231219	093800	87175029	1892	1892	1892	1892	95
577	20231219	093700	86995289	1893	1893	1893	1893	0
578	20231219	093600	86995289	1893	1893	1893	1893	1
579	20231219	093500	86993396	1892	1892	1892	1892	5
580	20231219	093400	86983936	1892	1893	1893	1892	18
581	20231219	093300	86949869	1896	1897	1897	1896	115
582	20231219	093200	86731815	1899	1901	1901	1899	357
583	20231219	093100	86053295	1910	1910	1910	1910	0
584	20231219	093000	86053295	1910	1910	1910	1910	0
585	20231219	092900	86053295	1910	1910	1910	1910	176
586	20231219	092800	85717135	1910	1911	1911	1910	514
587	20231219	092700	84734886	1911	1915	1915	1911	9174
588	20231219	092600	67201405	1915	1916	1916	1915	966
589	20231219	092500	65351346	1916	1917	1917	1916	128
590	20231219	092400	65106021	1915	1917	1917	1915	276
591	20231219	092300	64577024	1917	1914	1917	1914	1163
592	20231219	092200	62348809	1915	1914	1915	1914	305
593	20231219	092100	61764739	1915	1912	1915	1910	1720
594	20231219	092000	58477665	1910	1904	1910	1903	2796
595	20231219	091900	53141166	1902	1903	1903	1901	704
596	20231219	091800	51802261	1902	1902	1902	1902	4
597	20231219	091700	51794653	1909	1909	1910	1908	711
598	20231219	091600	50436845	1910	1907	1910	1907	5103
599	20231219	091500	40696516	1908	1899	1908	1896	5500
600	20231219	091400	30227073	1899	1905	1905	1899	570
601	20231219	091300	29144095	1910	1910	1910	1910	0
602	20231219	091200	29144095	1910	1907	1912	1907	1691
603	20231219	091100	25914115	1906	1903	1906	1893	1398
604	20231219	091000	23250101	1904	1898	1904	1890	2877
605	20231219	090900	17785772	1890	1890	1890	1890	65
606	20231219	090800	17662922	1890	1892	1899	1890	107
607	20231219	090700	17460443	1891	1888	1891	1888	1363
608	20231219	090600	14885142	1888	1874	1888	1874	669
609	20231219	090500	13626326	1883	1881	1886	1879	2338
610	20231219	090400	9222957	1873	1873	1873	1873	1313
611	20231219	090300	6763708	1873	1873	1873	1873	0
612	20231219	090200	6763708	1873	1886	1891	1869	573
613	20231219	090100	5689290	1868	1877	1889	1868	17
614	20231219	090000	5657424	1874	1865	1874	1865	2027