KissMeData/053060/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193100	220403048	1894	1894	1894	1894	752
3	20231222	193000	220403048	1894	1894	1894	1894	0
4	20231222	192900	220403048	1894	1894	1894	1894	0
5	20231222	192800	220403048	1894	1894	1894	1894	0
6	20231222	192700	220403048	1894	1894	1894	1894	0
7	20231222	192600	220403048	1894	1894	1894	1894	0
8	20231222	192500	220403048	1894	1894	1894	1894	0
9	20231222	192400	220403048	1894	1894	1894	1894	0
10	20231222	192300	220403048	1894	1894	1894	1894	0
11	20231222	192200	220403048	1894	1894	1894	1894	0
12	20231222	192100	220403048	1894	1894	1894	1894	0
13	20231222	192000	220403048	1894	1894	1894	1894	0
14	20231222	191900	220403048	1894	1894	1894	1894	0
15	20231222	191800	220403048	1894	1894	1894	1894	0
16	20231222	191700	220403048	1894	1894	1894	1894	0
17	20231222	191600	220403048	1894	1894	1894	1894	0
18	20231222	191500	220403048	1894	1894	1894	1894	0
19	20231222	191400	220403048	1894	1894	1894	1894	0
20	20231222	191300	220403048	1894	1894	1894	1894	0
21	20231222	191200	220403048	1894	1894	1894	1894	0
22	20231222	191100	220403048	1894	1894	1894	1894	0
23	20231222	191000	220403048	1894	1894	1894	1894	0
24	20231222	190900	220403048	1894	1894	1894	1894	0
25	20231222	190800	220403048	1894	1894	1894	1894	0
26	20231222	190700	220403048	1894	1894	1894	1894	0
27	20231222	190600	220403048	1894	1894	1894	1894	0
28	20231222	190500	220403048	1894	1894	1894	1894	0
29	20231222	190400	220403048	1894	1894	1894	1894	0
30	20231222	190300	220403048	1894	1894	1894	1894	0
31	20231222	190200	220403048	1894	1894	1894	1894	0
32	20231222	190100	220403048	1894	1894	1894	1894	752
33	20231222	190000	220403048	1894	1894	1894	1894	0
34	20231222	185900	220403048	1894	1894	1894	1894	0
35	20231222	185800	220403048	1894	1894	1894	1894	0
36	20231222	185700	220403048	1894	1894	1894	1894	0
37	20231222	185600	220403048	1894	1894	1894	1894	0
38	20231222	185500	220403048	1894	1894	1894	1894	0
39	20231222	185400	220403048	1894	1894	1894	1894	0
40	20231222	185300	220403048	1894	1894	1894	1894	0
41	20231222	185200	220403048	1894	1894	1894	1894	0
42	20231222	185100	220403048	1894	1894	1894	1894	0
43	20231222	185000	220403048	1894	1894	1894	1894	0
44	20231222	184900	220403048	1894	1894	1894	1894	0
45	20231222	184800	220403048	1894	1894	1894	1894	0
46	20231222	184700	220403048	1894	1894	1894	1894	0
47	20231222	184600	220403048	1894	1894	1894	1894	0
48	20231222	184500	220403048	1894	1894	1894	1894	0
49	20231222	184400	220403048	1894	1894	1894	1894	0
50	20231222	184300	220403048	1894	1894	1894	1894	0
51	20231222	184200	220403048	1894	1894	1894	1894	0
52	20231222	184100	220403048	1894	1894	1894	1894	0
53	20231222	184000	220403048	1894	1894	1894	1894	0
54	20231222	183900	220403048	1894	1894	1894	1894	0
55	20231222	183800	220403048	1894	1894	1894	1894	0
56	20231222	183700	220403048	1894	1894	1894	1894	0
57	20231222	183600	220403048	1894	1894	1894	1894	0
58	20231222	183500	220403048	1894	1894	1894	1894	0
59	20231222	183400	220403048	1894	1894	1894	1894	0
60	20231222	183300	220403048	1894	1894	1894	1894	0
61	20231222	183200	220403048	1894	1894	1894	1894	0
62	20231222	183100	220403048	1894	1894	1894	1894	752
63	20231222	183000	220403048	1894	1894	1894	1894	0
64	20231222	182900	220403048	1894	1894	1894	1894	0
65	20231222	182800	220403048	1894	1894	1894	1894	0
66	20231222	182700	220403048	1894	1894	1894	1894	0
67	20231222	182600	220403048	1894	1894	1894	1894	0
68	20231222	182500	220403048	1894	1894	1894	1894	0
69	20231222	182400	220403048	1894	1894	1894	1894	0
70	20231222	182300	220403048	1894	1894	1894	1894	0
71	20231222	182200	220403048	1894	1894	1894	1894	0
72	20231222	182100	220403048	1894	1894	1894	1894	0
73	20231222	182000	220403048	1894	1894	1894	1894	0
74	20231222	181900	220403048	1894	1894	1894	1894	0
75	20231222	181800	220403048	1894	1894	1894	1894	0
76	20231222	181700	220403048	1894	1894	1894	1894	0
77	20231222	181600	220403048	1894	1894	1894	1894	0
78	20231222	181500	220403048	1894	1894	1894	1894	0
79	20231222	181400	220403048	1894	1894	1894	1894	0
80	20231222	181300	220403048	1894	1894	1894	1894	0
81	20231222	181200	220403048	1894	1894	1894	1894	0
82	20231222	181100	220403048	1894	1894	1894	1894	0
83	20231222	181000	220403048	1894	1894	1894	1894	0
84	20231222	180900	220403048	1894	1894	1894	1894	0
85	20231222	180800	220403048	1894	1894	1894	1894	0
86	20231222	180700	220403048	1894	1894	1894	1894	0
87	20231222	180600	220403048	1894	1894	1894	1894	0
88	20231222	180500	220403048	1894	1894	1894	1894	0
89	20231222	180400	220403048	1894	1894	1894	1894	0
90	20231222	180300	220403048	1894	1894	1894	1894	0
91	20231222	180200	220403048	1894	1894	1894	1894	0
92	20231222	180100	220403048	1894	1894	1894	1894	752
93	20231222	180000	220403048	1894	1894	1894	1894	0
94	20231222	175900	220403048	1894	1894	1894	1894	0
95	20231222	175800	220403048	1894	1894	1894	1894	0
96	20231222	175700	220403048	1894	1894	1894	1894	0
97	20231222	175600	220403048	1894	1894	1894	1894	0
98	20231222	175500	220403048	1894	1894	1894	1894	0
99	20231222	175400	220403048	1894	1894	1894	1894	0
100	20231222	175300	220403048	1894	1894	1894	1894	0
101	20231222	175200	220403048	1894	1894	1894	1894	0
102	20231222	175100	220403048	1894	1894	1894	1894	0
103	20231222	175000	220403048	1894	1894	1894	1894	0
104	20231222	174900	220403048	1894	1894	1894	1894	0
105	20231222	174800	220403048	1894	1894	1894	1894	0
106	20231222	174700	220403048	1894	1894	1894	1894	0
107	20231222	174600	220403048	1894	1894	1894	1894	0
108	20231222	174500	220403048	1894	1894	1894	1894	0
109	20231222	174400	220403048	1894	1894	1894	1894	0
110	20231222	174300	220403048	1894	1894	1894	1894	0
111	20231222	174200	220403048	1894	1894	1894	1894	0
112	20231222	174100	220403048	1894	1894	1894	1894	0
113	20231222	174000	220403048	1894	1894	1894	1894	0
114	20231222	173900	220403048	1894	1894	1894	1894	0
115	20231222	173800	220403048	1894	1894	1894	1894	0
116	20231222	173700	220403048	1894	1894	1894	1894	0
117	20231222	173600	220403048	1894	1894	1894	1894	0
118	20231222	173500	220403048	1894	1894	1894	1894	0
119	20231222	173400	220403048	1894	1894	1894	1894	0
120	20231222	173300	220403048	1894	1894	1894	1894	0
121	20231222	173200	220403048	1894	1894	1894	1894	0
122	20231222	173100	220403048	1894	1894	1894	1894	752
123	20231222	173000	220403048	1894	1894	1894	1894	0
124	20231222	172900	220403048	1894	1894	1894	1894	0
125	20231222	172800	220403048	1894	1894	1894	1894	0
126	20231222	172700	220403048	1894	1894	1894	1894	0
127	20231222	172600	220403048	1894	1894	1894	1894	0
128	20231222	172500	220403048	1894	1894	1894	1894	0
129	20231222	172400	220403048	1894	1894	1894	1894	0
130	20231222	172300	220403048	1894	1894	1894	1894	0
131	20231222	172200	220403048	1894	1894	1894	1894	0
132	20231222	172100	220403048	1894	1894	1894	1894	0
133	20231222	172000	220403048	1894	1894	1894	1894	0
134	20231222	171900	220403048	1894	1894	1894	1894	0
135	20231222	171800	220403048	1894	1894	1894	1894	0
136	20231222	171700	220403048	1894	1894	1894	1894	0
137	20231222	171600	220403048	1894	1894	1894	1894	0
138	20231222	171500	220403048	1894	1894	1894	1894	0
139	20231222	171400	220403048	1894	1894	1894	1894	0
140	20231222	171300	220403048	1894	1894	1894	1894	0
141	20231222	171200	220403048	1894	1894	1894	1894	0
142	20231222	171100	220403048	1894	1894	1894	1894	0
143	20231222	171000	220403048	1894	1894	1894	1894	0
144	20231222	170900	220403048	1894	1894	1894	1894	0
145	20231222	170800	220403048	1894	1894	1894	1894	0
146	20231222	170700	220403048	1894	1894	1894	1894	0
147	20231222	170600	220403048	1894	1894	1894	1894	0
148	20231222	170500	220403048	1894	1894	1894	1894	0
149	20231222	170400	220403048	1894	1894	1894	1894	0
150	20231222	170300	220403048	1894	1894	1894	1894	0
151	20231222	170200	220403048	1894	1894	1894	1894	0
152	20231222	170100	220403048	1894	1894	1894	1894	752
153	20231222	170000	220403048	1894	1894	1894	1894	0
154	20231222	165900	220403048	1894	1894	1894	1894	0
155	20231222	165800	220403048	1894	1894	1894	1894	0
156	20231222	165700	220403048	1894	1894	1894	1894	0
157	20231222	165600	220403048	1894	1894	1894	1894	0
158	20231222	165500	220403048	1894	1894	1894	1894	0
159	20231222	165400	220403048	1894	1894	1894	1894	0
160	20231222	165300	220403048	1894	1894	1894	1894	0
161	20231222	165200	220403048	1894	1894	1894	1894	0
162	20231222	165100	220403048	1894	1894	1894	1894	0
163	20231222	165000	220403048	1894	1894	1894	1894	0
164	20231222	164900	220403048	1894	1894	1894	1894	0
165	20231222	164800	220403048	1894	1894	1894	1894	0
166	20231222	164700	220403048	1894	1894	1894	1894	0
167	20231222	164600	220403048	1894	1894	1894	1894	0
168	20231222	164500	220403048	1894	1894	1894	1894	0
169	20231222	164400	220403048	1894	1894	1894	1894	0
170	20231222	164300	220403048	1894	1894	1894	1894	0
171	20231222	164200	220403048	1894	1894	1894	1894	0
172	20231222	164100	220403048	1894	1894	1894	1894	0
173	20231222	164000	220403048	1894	1894	1894	1894	0
174	20231222	163900	220403048	1894	1894	1894	1894	0
175	20231222	163800	220403048	1894	1894	1894	1894	0
176	20231222	163700	220403048	1894	1894	1894	1894	0
177	20231222	163600	220403048	1894	1894	1894	1894	0
178	20231222	163500	220403048	1894	1894	1894	1894	0
179	20231222	163400	220403048	1894	1894	1894	1894	0
180	20231222	163300	220403048	1894	1894	1894	1894	0
181	20231222	163200	220403048	1894	1894	1894	1894	0
182	20231222	163100	220403048	1894	1894	1894	1894	752
183	20231222	163000	220403048	1894	1894	1894	1894	0
184	20231222	162900	220403048	1894	1894	1894	1894	0
185	20231222	162800	220403048	1894	1894	1894	1894	0
186	20231222	162700	220403048	1894	1894	1894	1894	0
187	20231222	162600	220403048	1894	1894	1894	1894	0
188	20231222	162500	220403048	1894	1894	1894	1894	0
189	20231222	162400	220403048	1894	1894	1894	1894	0
190	20231222	162300	220403048	1894	1894	1894	1894	0
191	20231222	162200	220403048	1894	1894	1894	1894	0
192	20231222	162100	220403048	1894	1894	1894	1894	0
193	20231222	162000	220403048	1894	1894	1894	1894	0
194	20231222	161900	220403048	1894	1894	1894	1894	0
195	20231222	161800	220403048	1894	1894	1894	1894	0
196	20231222	161700	220403048	1894	1894	1894	1894	0
197	20231222	161600	220403048	1894	1894	1894	1894	0
198	20231222	161500	220403048	1894	1894	1894	1894	0
199	20231222	161400	220403048	1894	1894	1894	1894	0
200	20231222	161300	220403048	1894	1894	1894	1894	0
201	20231222	161200	220403048	1894	1894	1894	1894	0
202	20231222	161100	220403048	1894	1894	1894	1894	0
203	20231222	161000	220403048	1894	1894	1894	1894	0
204	20231222	160900	220403048	1894	1894	1894	1894	0
205	20231222	160800	220403048	1894	1894	1894	1894	0
206	20231222	160700	220403048	1894	1894	1894	1894	0
207	20231222	160600	220403048	1894	1894	1894	1894	0
208	20231222	160500	220403048	1894	1894	1894	1894	0
209	20231222	160400	220403048	1894	1894	1894	1894	0
210	20231222	160300	220403048	1894	1894	1894	1894	0
211	20231222	160200	220403048	1894	1894	1894	1894	0
212	20231222	160100	220403048	1894	1894	1894	1894	752
213	20231222	160000	220403048	1894	1894	1894	1894	0
214	20231222	155900	220403048	1894	1894	1894	1894	0
215	20231222	155800	220403048	1894	1894	1894	1894	0
216	20231222	155700	220403048	1894	1894	1894	1894	0
217	20231222	155600	220403048	1894	1894	1894	1894	0
218	20231222	155500	220403048	1894	1894	1894	1894	0
219	20231222	155400	220403048	1894	1894	1894	1894	0
220	20231222	155300	220403048	1894	1894	1894	1894	0
221	20231222	155200	220403048	1894	1894	1894	1894	0
222	20231222	155100	220403048	1894	1894	1894	1894	0
223	20231222	155000	220403048	1894	1894	1894	1894	0
224	20231222	154900	220403048	1894	1894	1894	1894	0
225	20231222	154800	220403048	1894	1894	1894	1894	0
226	20231222	154700	220403048	1894	1894	1894	1894	0
227	20231222	154600	220403048	1894	1894	1894	1894	0
228	20231222	154500	220403048	1894	1894	1894	1894	0
229	20231222	154400	220403048	1894	1894	1894	1894	0
230	20231222	154300	220403048	1894	1894	1894	1894	0
231	20231222	154200	220403048	1894	1894	1894	1894	0
232	20231222	154100	220403048	1894	1894	1894	1894	0
233	20231222	154000	220403048	1894	1894	1894	1894	0
234	20231222	153900	220403048	1894	1894	1894	1894	0
235	20231222	153800	220403048	1894	1894	1894	1894	0
236	20231222	153700	220403048	1894	1894	1894	1894	0
237	20231222	153600	220403048	1894	1894	1894	1894	0
238	20231222	153500	220403048	1894	1894	1894	1894	0
239	20231222	153400	220403048	1894	1894	1894	1894	0
240	20231222	153300	220403048	1894	1894	1894	1894	0
241	20231222	153200	220403048	1894	1894	1894	1894	0
242	20231222	153100	220403048	1894	1894	1894	1894	752
243	20231222	153000	220403048	1894	1894	1894	1894	752
244	20231222	152900	218978760	1892	1892	1892	1892	0
245	20231222	152800	218978760	1892	1892	1892	1892	0
246	20231222	152700	218978760	1892	1892	1892	1892	0
247	20231222	152600	218978760	1892	1892	1892	1892	0
248	20231222	152500	218978760	1892	1892	1892	1892	0
249	20231222	152400	218978760	1892	1892	1892	1892	0
250	20231222	152300	218978760	1892	1892	1892	1892	0
251	20231222	152200	218978760	1892	1892	1892	1892	0
252	20231222	152100	218978760	1892	1892	1892	1892	0
253	20231222	152000	218978760	1892	1892	1892	1892	0
254	20231222	151900	218978760	1892	1889	1892	1889	32
255	20231222	151800	218918276	1894	1888	1894	1885	127
256	20231222	151700	218678706	1888	1888	1888	1888	123
257	20231222	151600	218446482	1885	1888	1888	1885	164
258	20231222	151500	218137300	1887	1885	1887	1885	999
259	20231222	151400	216254183	1884	1885	1885	1884	1624
260	20231222	151300	213194527	1882	1882	1882	1882	1776
261	20231222	151200	209852095	1882	1886	1886	1882	2982
262	20231222	151100	204235912	1886	1888	1888	1885	2294
263	20231222	151000	199909437	1892	1894	1894	1888	1087
264	20231222	150900	197856387	1894	1894	1895	1894	60
265	20231222	150800	197742746	1894	1895	1895	1894	739
266	20231222	150700	196342620	1895	1888	1895	1888	458
267	20231222	150600	195477642	1888	1895	1895	1888	1061
268	20231222	150500	193474115	1895	1892	1895	1890	1430
269	20231222	150400	190769913	1892	1892	1892	1892	91
270	20231222	150300	190597741	1892	1892	1892	1892	117
271	20231222	150200	190376377	1892	1892	1892	1891	2773
272	20231222	150100	185130686	1892	1891	1892	1891	835
273	20231222	150000	183550936	1892	1894	1894	1892	1806
274	20231222	145900	180133721	1894	1894	1894	1894	25
275	20231222	145800	180086371	1894	1894	1894	1894	40
276	20231222	145700	180010611	1894	1894	1894	1894	78
277	20231222	145600	179862879	1894	1894	1894	1894	93
278	20231222	145500	179686737	1894	1894	1894	1894	40
279	20231222	145400	179610977	1894	1894	1894	1894	210
280	20231222	145300	179213237	1894	1894	1894	1894	40
281	20231222	145200	179137477	1894	1894	1894	1894	40
282	20231222	145100	179061717	1894	1895	1895	1894	161
283	20231222	145000	178756765	1895	1895	1895	1895	40
284	20231222	144900	178680965	1895	1895	1895	1895	40
285	20231222	144800	178605165	1895	1895	1895	1895	60
286	20231222	144700	178491465	1895	1895	1895	1894	315
287	20231222	144600	177894822	1895	1895	1895	1895	45
288	20231222	144500	177809547	1895	1895	1895	1895	60
289	20231222	144400	177695847	1895	1895	1895	1895	33
290	20231222	144300	177633312	1895	1895	1895	1895	42
291	20231222	144200	177553722	1895	1895	1895	1895	521
292	20231222	144100	176566427	1895	1895	1895	1895	833
293	20231222	144000	174987892	1895	1895	1895	1895	42
294	20231222	143900	174908302	1895	1895	1895	1895	60
295	20231222	143800	174794602	1895	1895	1895	1895	68
296	20231222	143700	174665742	1895	1894	1895	1894	265
297	20231222	143600	174163816	1895	1895	1895	1895	76
298	20231222	143500	174019796	1895	1895	1895	1894	334
299	20231222	143400	173387167	1895	1897	1897	1895	136
300	20231222	143300	173129415	1897	1897	1897	1897	60
301	20231222	143200	173015595	1897	1897	1897	1897	43
302	20231222	143100	172934024	1897	1897	1897	1897	33
303	20231222	143000	172871423	1897	1897	1897	1897	106
304	20231222	142900	172670341	1897	1899	1899	1897	126
305	20231222	142800	172431299	1899	1899	1899	1899	1
306	20231222	142700	172429400	1900	1900	1900	1900	28
307	20231222	142600	172376200	1900	1900	1900	1898	199
308	20231222	142500	171998464	1900	1900	1900	1900	10
309	20231222	142400	171979464	1900	1900	1900	1900	19
310	20231222	142300	171943364	1900	1900	1900	1900	10
311	20231222	142200	171924364	1900	1900	1900	1900	10
312	20231222	142100	171905364	1900	1900	1900	1900	36
313	20231222	142000	171836964	1900	1900	1900	1900	22
314	20231222	141900	171795164	1900	1900	1900	1900	10
315	20231222	141800	171776164	1900	1900	1900	1900	19
316	20231222	141700	171740064	1900	1900	1900	1900	10
317	20231222	141600	171721064	1900	1900	1900	1900	10
318	20231222	141500	171702064	1900	1900	1900	1900	28
319	20231222	141400	171648864	1900	1900	1900	1900	1
320	20231222	141300	171646964	1899	1899	1899	1899	10
321	20231222	141200	171627974	1900	1900	1900	1900	28
322	20231222	141100	171574774	1900	1897	1900	1897	65
323	20231222	141000	171451466	1897	1896	1897	1896	148
324	20231222	140900	171170711	1895	1895	1895	1895	926
325	20231222	140800	169415941	1895	1895	1895	1895	36
326	20231222	140700	169347721	1895	1895	1895	1895	10
327	20231222	140600	169328771	1895	1895	1895	1894	58
328	20231222	140500	169218900	1895	1895	1895	1895	251
329	20231222	140400	168743255	1893	1894	1894	1893	4100
330	20231222	140300	160978954	1894	1894	1894	1894	19
331	20231222	140200	160942968	1894	1894	1894	1894	403
332	20231222	140100	160179686	1894	1894	1894	1894	102
333	20231222	140000	159986498	1894	1894	1894	1894	59
334	20231222	135900	159874752	1894	1894	1894	1894	51
335	20231222	135800	159778158	1894	1895	1895	1894	1365
336	20231222	135700	157191917	1895	1896	1896	1894	223
337	20231222	135600	156769414	1896	1896	1896	1896	1
338	20231222	135500	156767518	1896	1896	1896	1896	10
339	20231222	135400	156748558	1896	1896	1896	1895	25
340	20231222	135300	156701164	1896	1896	1896	1896	1
341	20231222	135200	156699268	1896	1896	1896	1896	1
342	20231222	135100	156697372	1896	1896	1896	1896	19
343	20231222	135000	156661348	1896	1896	1896	1896	1
344	20231222	134900	156659452	1896	1896	1896	1896	91
345	20231222	134800	156486916	1897	1897	1897	1897	19
346	20231222	134700	156450873	1897	1897	1897	1897	1
347	20231222	134600	156448976	1897	1897	1897	1897	5
348	20231222	134500	156439491	1897	1897	1897	1897	65
349	20231222	134400	156316186	1897	1897	1897	1897	172
350	20231222	134300	155989902	1897	1896	1897	1896	160
351	20231222	134200	155686491	1896	1896	1896	1895	369
352	20231222	134100	154987217	1896	1896	1896	1896	1
353	20231222	134000	154985321	1896	1895	1896	1895	501
354	20231222	133900	154035925	1896	1896	1896	1895	69
355	20231222	133800	153905151	1896	1897	1897	1896	1013
356	20231222	133700	151984502	1897	1897	1897	1897	1
357	20231222	133600	151982605	1897	1897	1897	1897	19
358	20231222	133500	151946562	1897	1900	1900	1897	927
359	20231222	133400	150187753	1900	1900	1900	1900	1
360	20231222	133300	150185853	1900	1900	1900	1900	19
361	20231222	133200	150149753	1900	1900	1900	1900	1
362	20231222	133100	150147853	1900	1900	1900	1900	1
363	20231222	133000	150145953	1898	1900	1900	1898	781
364	20231222	132900	148663228	1900	1900	1900	1900	1
365	20231222	132800	148661328	1900	1900	1900	1900	91
366	20231222	132700	148488428	1900	1900	1900	1899	33
367	20231222	132600	148425729	1900	1900	1900	1900	16
368	20231222	132500	148395329	1899	1899	1899	1899	1
369	20231222	132400	148393430	1899	1899	1899	1899	20
370	20231222	132300	148355450	1899	1899	1899	1899	1
371	20231222	132200	148353551	1899	1899	1899	1899	8
372	20231222	132100	148338359	1899	1900	1900	1899	38
373	20231222	132000	148266178	1900	1900	1900	1900	1
374	20231222	131900	148264278	1900	1900	1900	1900	1
375	20231222	131800	148262378	1900	1900	1900	1900	20
376	20231222	131700	148224378	1900	1900	1900	1900	1
377	20231222	131600	148222478	1900	1900	1900	1900	1
378	20231222	131500	148220578	1900	1900	1900	1900	1
379	20231222	131400	148218678	1898	1900	1900	1898	16
380	20231222	131300	148188308	1900	1900	1900	1900	1
381	20231222	131200	148186408	1899	1900	1900	1899	130
382	20231222	131100	147939518	1900	1900	1900	1900	1
383	20231222	131000	147937618	1900	1900	1900	1900	1
384	20231222	130900	147935718	1900	1900	1900	1900	20
385	20231222	130800	147897718	1900	1900	1900	1900	1
386	20231222	130700	147895818	1900	1900	1900	1900	1
387	20231222	130600	147893918	1900	1900	1900	1900	20
388	20231222	130500	147855918	1900	1900	1900	1900	1
389	20231222	130400	147854018	1900	1900	1900	1900	1
390	20231222	130300	147852118	1900	1900	1900	1899	23
391	20231222	130200	147808421	1900	1900	1900	1900	1
392	20231222	130100	147806521	1900	1900	1900	1900	1
393	20231222	130000	147804621	1898	1900	1900	1898	83
394	20231222	125900	147647043	1900	1900	1900	1900	1
395	20231222	125800	147645143	1900	1898	1900	1898	4
396	20231222	125700	147637549	1900	1900	1900	1900	21
397	20231222	125600	147597649	1900	1900	1900	1900	1
398	20231222	125500	147595749	1900	1899	1900	1899	2
399	20231222	125400	147591950	1899	1900	1900	1899	141
400	20231222	125300	147324169	1900	1900	1900	1900	1
401	20231222	125200	147322269	1900	1900	1901	1900	132
402	20231222	125100	147071468	1901	1901	1901	1900	82
403	20231222	125000	146915588	1901	1900	1901	1900	2
404	20231222	124900	146911787	1901	1900	1901	1900	81
405	20231222	124800	146757808	1901	1901	1901	1900	21
406	20231222	124700	146717888	1901	1900	1901	1900	2
407	20231222	124600	146714087	1901	1900	1901	1900	3
408	20231222	124500	146708386	1901	1901	1901	1900	21
409	20231222	124400	146668466	1901	1900	1901	1900	83
410	20231222	124300	146510685	1901	1900	1901	1900	19
411	20231222	124200	146474584	1900	1900	1900	1900	90
412	20231222	124100	146303584	1900	1900	1900	1900	1
413	20231222	124000	146301684	1901	1900	1901	1900	5
414	20231222	123900	146292181	1900	1900	1900	1900	1
415	20231222	123800	146290281	1899	1900	1901	1899	12
416	20231222	123700	146267490	1900	1900	1900	1900	40
417	20231222	123600	146191490	1897	1900	1901	1897	728
418	20231222	123500	144810229	1900	1900	1900	1900	591
419	20231222	123400	143687329	1900	1900	1900	1900	1
420	20231222	123300	143685429	1900	1900	1900	1900	32
421	20231222	123200	143624629	1900	1900	1900	1900	1
422	20231222	123100	143622729	1900	1900	1900	1900	1
423	20231222	123000	143620829	1900	1900	1900	1900	20
424	20231222	122900	143582829	1900	1900	1900	1900	1
425	20231222	122800	143580929	1900	1900	1900	1900	1
426	20231222	122700	143579029	1900	1900	1900	1900	32
427	20231222	122600	143518229	1900	1900	1900	1900	39
428	20231222	122500	143444129	1900	1900	1900	1900	1
429	20231222	122400	143442229	1900	1900	1900	1900	20
430	20231222	122300	143404229	1900	1900	1900	1900	1
431	20231222	122200	143402329	1900	1900	1900	1900	1
432	20231222	122100	143400429	1900	1900	1900	1900	20
433	20231222	122000	143362429	1900	1900	1900	1900	1
434	20231222	121900	143360529	1900	1900	1900	1900	1
435	20231222	121800	143358629	1899	1899	1899	1899	57
436	20231222	121700	143250386	1899	1899	1899	1899	1
437	20231222	121600	143248487	1899	1899	1899	1899	301
438	20231222	121500	142676888	1899	1899	1899	1899	20
439	20231222	121400	142638908	1899	1899	1899	1899	1
440	20231222	121300	142637009	1899	1899	1899	1899	1
441	20231222	121200	142635110	1896	1899	1899	1896	301
442	20231222	121100	142063975	1898	1899	1899	1898	2
443	20231222	121000	142060178	1899	1899	1899	1899	1
444	20231222	120900	142058279	1898	1899	1899	1898	167
445	20231222	120800	141741196	1899	1900	1900	1899	115
446	20231222	120700	141522710	1900	1900	1900	1900	1
447	20231222	120600	141520810	1900	1900	1900	1900	20
448	20231222	120500	141482810	1900	1900	1900	1900	1
449	20231222	120400	141480910	1900	1900	1900	1900	106
450	20231222	120300	141279510	1900	1900	1900	1900	220
451	20231222	120200	140861510	1900	1900	1900	1900	151
452	20231222	120100	140574610	1901	1900	1901	1900	2
453	20231222	120000	140570809	1901	1900	1901	1900	5
454	20231222	115900	140561308	1901	1900	1901	1900	2
455	20231222	115800	140557507	1901	1900	1901	1900	3
456	20231222	115700	140551806	1901	1900	1901	1900	12
457	20231222	115600	140528995	1901	1900	1901	1900	3
458	20231222	115500	140523294	1901	1900	1901	1900	2
459	20231222	115400	140519493	1901	1901	1901	1901	1
460	20231222	115300	140517592	1900	1900	1901	1900	4
461	20231222	115200	140509991	1901	1901	1901	1901	1
462	20231222	115100	140508090	1900	1900	1901	1900	4
463	20231222	115000	140500489	1900	1900	1901	1900	4
464	20231222	114900	140492888	1901	1901	1901	1901	1
465	20231222	114800	140490987	1900	1901	1901	1900	3
466	20231222	114700	140485286	1900	1901	1901	1900	2
467	20231222	114600	140481485	1900	1900	1901	1900	52
468	20231222	114500	140382684	1900	1902	1902	1900	42
469	20231222	114400	140302824	1902	1902	1902	1902	435
470	20231222	114300	139475454	1902	1903	1903	1902	3
471	20231222	114200	139469747	1902	1902	1903	1902	4
472	20231222	114100	139462138	1902	1903	1903	1902	3
473	20231222	114000	139456431	1902	1903	1903	1902	2
474	20231222	113900	139452626	1902	1904	1904	1902	38
475	20231222	113800	139380301	1903	1903	1904	1903	4
476	20231222	113700	139372688	1904	1904	1904	1904	1
477	20231222	113600	139370784	1903	1904	1904	1902	283
478	20231222	113500	138832514	1900	1900	1904	1900	4
479	20231222	113400	138824910	1904	1900	1904	1900	311
480	20231222	113300	138234006	1900	1900	1903	1900	2729
481	20231222	113200	133043443	1902	1900	1902	1900	1167
482	20231222	113100	130825952	1897	1897	1897	1897	1
483	20231222	113000	130824055	1896	1894	1896	1894	1963
484	20231222	112900	127106061	1894	1894	1894	1894	96
485	20231222	112800	126924237	1894	1894	1894	1894	366
486	20231222	112700	126231033	1894	1894	1894	1893	946
487	20231222	112600	124440225	1894	1894	1894	1894	1
488	20231222	112500	124438331	1894	1893	1894	1893	202
489	20231222	112400	124055915	1893	1893	1893	1893	20
490	20231222	112300	124018055	1893	1893	1893	1893	1
491	20231222	112200	124016162	1893	1892	1893	1892	33
492	20231222	112100	123953694	1891	1891	1891	1891	48
493	20231222	112000	123862926	1891	1891	1891	1891	19
494	20231222	111900	123826997	1890	1889	1890	1889	8482
495	20231222	111800	107799681	1889	1889	1889	1889	20
496	20231222	111700	107761901	1889	1889	1889	1889	5
497	20231222	111600	107752456	1889	1889	1889	1889	1
498	20231222	111500	107750567	1889	1887	1889	1887	50
499	20231222	111400	107656175	1887	1889	1889	1887	1026
500	20231222	111300	105719586	1889	1889	1889	1889	1
501	20231222	111200	105717697	1889	1889	1889	1889	20
502	20231222	111100	105679917	1889	1889	1889	1889	1
503	20231222	111000	105678028	1889	1889	1889	1889	1
504	20231222	110900	105676139	1889	1890	1890	1888	183
505	20231222	110800	105330543	1890	1890	1890	1890	1
506	20231222	110700	105328653	1890	1889	1890	1889	12
507	20231222	110600	105305984	1890	1890	1890	1890	20
508	20231222	110500	105268184	1890	1890	1890	1890	21
509	20231222	110400	105228494	1890	1890	1890	1890	11
510	20231222	110300	105207704	1893	1893	1893	1893	32
511	20231222	110200	105147128	1893	1893	1893	1893	1
512	20231222	110100	105145235	1893	1893	1893	1893	1
513	20231222	110000	105143342	1885	1893	1893	1885	2920
514	20231222	105900	99634096	1893	1893	1893	1893	179
515	20231222	105800	99295249	1893	1893	1893	1893	1
516	20231222	105700	99293356	1893	1893	1893	1893	1
517	20231222	105600	99291463	1890	1893	1893	1890	306
518	20231222	105500	98713079	1893	1893	1893	1893	6
519	20231222	105400	98701721	1893	1893	1893	1893	20
520	20231222	105300	98663861	1893	1892	1893	1892	3
521	20231222	105200	98658184	1893	1893	1893	1893	1
522	20231222	105100	98656291	1893	1893	1893	1893	20
523	20231222	105000	98618431	1893	1893	1893	1893	1
524	20231222	104900	98616538	1893	1893	1893	1893	1
525	20231222	104800	98614645	1893	1893	1893	1893	20
526	20231222	104700	98576785	1893	1893	1893	1893	1
527	20231222	104600	98574892	1893	1893	1893	1893	1
528	20231222	104500	98572999	1893	1893	1893	1893	33
529	20231222	104400	98510530	1893	1893	1893	1893	28
530	20231222	104300	98457526	1894	1894	1894	1894	1
531	20231222	104200	98455632	1894	1894	1894	1894	147
532	20231222	104100	98177214	1894	1894	1894	1894	1
533	20231222	104000	98175320	1894	1894	1894	1894	1
534	20231222	103900	98173426	1894	1894	1894	1894	20
535	20231222	103800	98135546	1894	1894	1894	1894	264
536	20231222	103700	97635530	1894	1894	1894	1894	1
537	20231222	103600	97633636	1894	1894	1894	1894	20
538	20231222	103500	97595756	1894	1894	1894	1894	211
539	20231222	103400	97196122	1893	1893	1893	1893	2
540	20231222	103300	97192336	1893	1893	1893	1893	20
541	20231222	103200	97154476	1893	1893	1893	1893	1
542	20231222	103100	97152583	1889	1893	1893	1889	701
543	20231222	103000	95827977	1893	1893	1893	1893	20
544	20231222	102900	95790117	1893	1893	1893	1893	1
545	20231222	102800	95788224	1893	1893	1893	1893	12
546	20231222	102700	95765508	1894	1892	1894	1886	2374
547	20231222	102600	91282249	1892	1894	1894	1892	221
548	20231222	102500	90864115	1894	1894	1894	1894	1
549	20231222	102400	90862221	1894	1894	1894	1892	23
550	20231222	102300	90818663	1894	1892	1894	1892	241
551	20231222	102200	90362649	1894	1892	1894	1892	2923
552	20231222	102100	84826531	1892	1894	1894	1892	30
553	20231222	102000	84769733	1894	1894	1894	1894	1
554	20231222	101900	84767839	1894	1894	1894	1894	1
555	20231222	101800	84765945	1894	1894	1894	1894	20
556	20231222	101700	84728065	1894	1894	1894	1894	21
557	20231222	101600	84688291	1894	1894	1894	1894	1
558	20231222	101500	84686397	1894	1894	1894	1894	152
559	20231222	101400	84398509	1894	1894	1894	1894	1
560	20231222	101300	84396615	1894	1894	1894	1894	2
561	20231222	101200	84392827	1894	1894	1894	1894	20
562	20231222	101100	84354947	1894	1894	1894	1894	31
563	20231222	101000	84296233	1894	1894	1894	1894	11
564	20231222	100900	84275399	1894	1894	1894	1894	20
565	20231222	100800	84237519	1894	1894	1894	1894	1
566	20231222	100700	84235625	1894	1894	1894	1894	1
567	20231222	100600	84233731	1893	1895	1895	1893	240
568	20231222	100500	83779270	1895	1895	1895	1894	131
569	20231222	100400	83531125	1895	1895	1895	1895	51
570	20231222	100300	83434480	1895	1895	1895	1895	174
571	20231222	100200	83104750	1895	1895	1895	1895	1
572	20231222	100100	83102855	1895	1895	1895	1895	1
573	20231222	100000	83100960	1893	1895	1895	1893	379
574	20231222	095900	82383050	1895	1895	1895	1895	52
575	20231222	095800	82284510	1895	1894	1895	1894	31
576	20231222	095700	82225790	1893	1894	1894	1893	370
577	20231222	095600	81525360	1894	1894	1894	1894	4
578	20231222	095500	81517784	1894	1894	1894	1894	1
579	20231222	095400	81515890	1895	1893	1895	1893	305
580	20231222	095300	80938523	1893	1891	1893	1891	1057
581	20231222	095200	78939569	1891	1891	1891	1891	75
582	20231222	095100	78797744	1891	1891	1891	1891	1117
583	20231222	095000	76685497	1891	1889	1891	1889	2
584	20231222	094900	76681717	1889	1891	1891	1889	199
585	20231222	094800	76305781	1891	1891	1891	1891	20
586	20231222	094700	76267961	1891	1891	1891	1891	2
587	20231222	094600	76264179	1891	1891	1891	1891	31
588	20231222	094500	76205558	1891	1891	1891	1891	29
589	20231222	094400	76150719	1890	1891	1891	1890	2
590	20231222	094300	76146938	1891	1891	1891	1890	2657
591	20231222	094200	71125199	1891	1892	1892	1891	548
592	20231222	094100	70088912	1892	1892	1892	1892	1
593	20231222	094000	70087020	1892	1892	1892	1892	3
594	20231222	093900	70081344	1892	1892	1892	1892	31
595	20231222	093800	70022692	1892	1892	1892	1892	7
596	20231222	093700	70009448	1892	1892	1892	1892	1
597	20231222	093600	70007556	1892	1892	1892	1892	20
598	20231222	093500	69969716	1892	1892	1892	1892	2
599	20231222	093400	69965932	1892	1894	1894	1890	3898
600	20231222	093300	62592959	1895	1894	1895	1894	15
601	20231222	093200	62564548	1894	1894	1894	1894	1
602	20231222	093100	62562654	1894	1895	1895	1894	177
603	20231222	093000	62227415	1895	1895	1895	1895	23
604	20231222	092900	62183830	1895	1895	1895	1895	1
605	20231222	092800	62181935	1895	1895	1895	1895	54
606	20231222	092700	62079605	1895	1895	1895	1894	114
607	20231222	092600	61863640	1895	1897	1897	1895	1012
608	20231222	092500	59945758	1897	1897	1897	1897	3
609	20231222	092400	59940067	1897	1897	1897	1897	20
610	20231222	092300	59902127	1897	1897	1897	1897	1
611	20231222	092200	59900230	1897	1897	1897	1897	1
612	20231222	092100	59898333	1897	1898	1898	1896	218
613	20231222	092000	59484858	1898	1900	1900	1898	21
614	20231222	091900	59444998	1900	1900	1900	1900	121
615	20231222	091800	59215098	1900	1900	1900	1900	20
616	20231222	091700	59177098	1900	1900	1900	1900	7
617	20231222	091600	59163798	1900	1900	1900	1900	1
618	20231222	091500	59161898	1900	1900	1900	1900	20
619	20231222	091400	59123898	1900	1897	1900	1894	10083
620	20231222	091300	40005212	1898	1901	1902	1898	1425
621	20231222	091200	37299656	1901	1901	1902	1901	2557
622	20231222	091100	32438640	1900	1900	1900	1899	1482
623	20231222	091000	29623490	1900	1904	1904	1900	3506
624	20231222	090900	22956389	1905	1905	1906	1905	21
625	20231222	090800	22916382	1905	1904	1905	1904	3
626	20231222	090700	22910668	1906	1904	1906	1904	4
627	20231222	090600	22903048	1906	1904	1906	1904	13
628	20231222	090500	22878272	1903	1907	1907	1903	2192
629	20231222	090400	18704699	1902	1901	1907	1901	15
630	20231222	090300	18676131	1906	1908	1908	1902	1996
631	20231222	090200	14875857	1908	1908	1915	1908	483
632	20231222	090100	13954286	1910	1906	1916	1906	2342
633	20231222	090000	9481072	1906	1900	1906	1900	3440