KissMeData/065530/min/candle-20231218.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231218	194100	127236981	1878	1878	1878	1878	1315
3	20231218	194000	127236981	1878	1878	1878	1878	0
4	20231218	193900	127236981	1878	1878	1878	1878	0
5	20231218	193800	127236981	1878	1878	1878	1878	0
6	20231218	193700	127236981	1878	1878	1878	1878	0
7	20231218	193600	127236981	1878	1878	1878	1878	0
8	20231218	193500	127236981	1878	1878	1878	1878	0
9	20231218	193400	127236981	1878	1878	1878	1878	0
10	20231218	193300	127236981	1878	1878	1878	1878	0
11	20231218	193200	127236981	1878	1878	1878	1878	0
12	20231218	193100	127236981	1878	1878	1878	1878	0
13	20231218	193000	127236981	1878	1878	1878	1878	0
14	20231218	192900	127236981	1878	1878	1878	1878	0
15	20231218	192800	127236981	1878	1878	1878	1878	0
16	20231218	192700	127236981	1878	1878	1878	1878	0
17	20231218	192600	127236981	1878	1878	1878	1878	0
18	20231218	192500	127236981	1878	1878	1878	1878	0
19	20231218	192400	127236981	1878	1878	1878	1878	0
20	20231218	192300	127236981	1878	1878	1878	1878	0
21	20231218	192200	127236981	1878	1878	1878	1878	0
22	20231218	192100	127236981	1878	1878	1878	1878	0
23	20231218	192000	127236981	1878	1878	1878	1878	0
24	20231218	191900	127236981	1878	1878	1878	1878	0
25	20231218	191800	127236981	1878	1878	1878	1878	0
26	20231218	191700	127236981	1878	1878	1878	1878	0
27	20231218	191600	127236981	1878	1878	1878	1878	0
28	20231218	191500	127236981	1878	1878	1878	1878	0
29	20231218	191400	127236981	1878	1878	1878	1878	0
30	20231218	191300	127236981	1878	1878	1878	1878	0
31	20231218	191200	127236981	1878	1878	1878	1878	0
32	20231218	191100	127236981	1878	1878	1878	1878	1315
33	20231218	191000	127236981	1878	1878	1878	1878	0
34	20231218	190900	127236981	1878	1878	1878	1878	0
35	20231218	190800	127236981	1878	1878	1878	1878	0
36	20231218	190700	127236981	1878	1878	1878	1878	0
37	20231218	190600	127236981	1878	1878	1878	1878	0
38	20231218	190500	127236981	1878	1878	1878	1878	0
39	20231218	190400	127236981	1878	1878	1878	1878	0
40	20231218	190300	127236981	1878	1878	1878	1878	0
41	20231218	190200	127236981	1878	1878	1878	1878	0
42	20231218	190100	127236981	1878	1878	1878	1878	0
43	20231218	190000	127236981	1878	1878	1878	1878	0
44	20231218	185900	127236981	1878	1878	1878	1878	0
45	20231218	185800	127236981	1878	1878	1878	1878	0
46	20231218	185700	127236981	1878	1878	1878	1878	0
47	20231218	185600	127236981	1878	1878	1878	1878	0
48	20231218	185500	127236981	1878	1878	1878	1878	0
49	20231218	185400	127236981	1878	1878	1878	1878	0
50	20231218	185300	127236981	1878	1878	1878	1878	0
51	20231218	185200	127236981	1878	1878	1878	1878	0
52	20231218	185100	127236981	1878	1878	1878	1878	0
53	20231218	185000	127236981	1878	1878	1878	1878	0
54	20231218	184900	127236981	1878	1878	1878	1878	0
55	20231218	184800	127236981	1878	1878	1878	1878	0
56	20231218	184700	127236981	1878	1878	1878	1878	0
57	20231218	184600	127236981	1878	1878	1878	1878	0
58	20231218	184500	127236981	1878	1878	1878	1878	0
59	20231218	184400	127236981	1878	1878	1878	1878	0
60	20231218	184300	127236981	1878	1878	1878	1878	0
61	20231218	184200	127236981	1878	1878	1878	1878	0
62	20231218	184100	127236981	1878	1878	1878	1878	1315
63	20231218	184000	127236981	1878	1878	1878	1878	0
64	20231218	183900	127236981	1878	1878	1878	1878	0
65	20231218	183800	127236981	1878	1878	1878	1878	0
66	20231218	183700	127236981	1878	1878	1878	1878	0
67	20231218	183600	127236981	1878	1878	1878	1878	0
68	20231218	183500	127236981	1878	1878	1878	1878	0
69	20231218	183400	127236981	1878	1878	1878	1878	0
70	20231218	183300	127236981	1878	1878	1878	1878	0
71	20231218	183200	127236981	1878	1878	1878	1878	0
72	20231218	183100	127236981	1878	1878	1878	1878	0
73	20231218	183000	127236981	1878	1878	1878	1878	0
74	20231218	182900	127236981	1878	1878	1878	1878	0
75	20231218	182800	127236981	1878	1878	1878	1878	0
76	20231218	182700	127236981	1878	1878	1878	1878	0
77	20231218	182600	127236981	1878	1878	1878	1878	0
78	20231218	182500	127236981	1878	1878	1878	1878	0
79	20231218	182400	127236981	1878	1878	1878	1878	0
80	20231218	182300	127236981	1878	1878	1878	1878	0
81	20231218	182200	127236981	1878	1878	1878	1878	0
82	20231218	182100	127236981	1878	1878	1878	1878	0
83	20231218	182000	127236981	1878	1878	1878	1878	0
84	20231218	181900	127236981	1878	1878	1878	1878	0
85	20231218	181800	127236981	1878	1878	1878	1878	0
86	20231218	181700	127236981	1878	1878	1878	1878	0
87	20231218	181600	127236981	1878	1878	1878	1878	0
88	20231218	181500	127236981	1878	1878	1878	1878	0
89	20231218	181400	127236981	1878	1878	1878	1878	0
90	20231218	181300	127236981	1878	1878	1878	1878	0
91	20231218	181200	127236981	1878	1878	1878	1878	0
92	20231218	181100	127236981	1878	1878	1878	1878	1315
93	20231218	181000	127236981	1878	1878	1878	1878	0
94	20231218	180900	127236981	1878	1878	1878	1878	0
95	20231218	180800	127236981	1878	1878	1878	1878	0
96	20231218	180700	127236981	1878	1878	1878	1878	0
97	20231218	180600	127236981	1878	1878	1878	1878	0
98	20231218	180500	127236981	1878	1878	1878	1878	0
99	20231218	180400	127236981	1878	1878	1878	1878	0
100	20231218	180300	127236981	1878	1878	1878	1878	0
101	20231218	180200	127236981	1878	1878	1878	1878	0
102	20231218	180100	127236981	1878	1878	1878	1878	0
103	20231218	180000	127236981	1878	1878	1878	1878	0
104	20231218	175900	127236981	1878	1878	1878	1878	0
105	20231218	175800	127236981	1878	1878	1878	1878	0
106	20231218	175700	127236981	1878	1878	1878	1878	0
107	20231218	175600	127236981	1878	1878	1878	1878	0
108	20231218	175500	127236981	1878	1878	1878	1878	0
109	20231218	175400	127236981	1878	1878	1878	1878	0
110	20231218	175300	127236981	1878	1878	1878	1878	0
111	20231218	175200	127236981	1878	1878	1878	1878	0
112	20231218	175100	127236981	1878	1878	1878	1878	0
113	20231218	175000	127236981	1878	1878	1878	1878	0
114	20231218	174900	127236981	1878	1878	1878	1878	0
115	20231218	174800	127236981	1878	1878	1878	1878	0
116	20231218	174700	127236981	1878	1878	1878	1878	0
117	20231218	174600	127236981	1878	1878	1878	1878	0
118	20231218	174500	127236981	1878	1878	1878	1878	0
119	20231218	174400	127236981	1878	1878	1878	1878	0
120	20231218	174300	127236981	1878	1878	1878	1878	0
121	20231218	174200	127236981	1878	1878	1878	1878	0
122	20231218	174100	127236981	1878	1878	1878	1878	1315
123	20231218	174000	127236981	1878	1878	1878	1878	0
124	20231218	173900	127236981	1878	1878	1878	1878	0
125	20231218	173800	127236981	1878	1878	1878	1878	0
126	20231218	173700	127236981	1878	1878	1878	1878	0
127	20231218	173600	127236981	1878	1878	1878	1878	0
128	20231218	173500	127236981	1878	1878	1878	1878	0
129	20231218	173400	127236981	1878	1878	1878	1878	0
130	20231218	173300	127236981	1878	1878	1878	1878	0
131	20231218	173200	127236981	1878	1878	1878	1878	0
132	20231218	173100	127236981	1878	1878	1878	1878	0
133	20231218	173000	127236981	1878	1878	1878	1878	0
134	20231218	172900	127236981	1878	1878	1878	1878	0
135	20231218	172800	127236981	1878	1878	1878	1878	0
136	20231218	172700	127236981	1878	1878	1878	1878	0
137	20231218	172600	127236981	1878	1878	1878	1878	0
138	20231218	172500	127236981	1878	1878	1878	1878	0
139	20231218	172400	127236981	1878	1878	1878	1878	0
140	20231218	172300	127236981	1878	1878	1878	1878	0
141	20231218	172200	127236981	1878	1878	1878	1878	0
142	20231218	172100	127236981	1878	1878	1878	1878	0
143	20231218	172000	127236981	1878	1878	1878	1878	0
144	20231218	171900	127236981	1878	1878	1878	1878	0
145	20231218	171800	127236981	1878	1878	1878	1878	0
146	20231218	171700	127236981	1878	1878	1878	1878	0
147	20231218	171600	127236981	1878	1878	1878	1878	0
148	20231218	171500	127236981	1878	1878	1878	1878	0
149	20231218	171400	127236981	1878	1878	1878	1878	0
150	20231218	171300	127236981	1878	1878	1878	1878	0
151	20231218	171200	127236981	1878	1878	1878	1878	0
152	20231218	171100	127236981	1878	1878	1878	1878	1315
153	20231218	171000	127236981	1878	1878	1878	1878	0
154	20231218	170900	127236981	1878	1878	1878	1878	0
155	20231218	170800	127236981	1878	1878	1878	1878	0
156	20231218	170700	127236981	1878	1878	1878	1878	0
157	20231218	170600	127236981	1878	1878	1878	1878	0
158	20231218	170500	127236981	1878	1878	1878	1878	0
159	20231218	170400	127236981	1878	1878	1878	1878	0
160	20231218	170300	127236981	1878	1878	1878	1878	0
161	20231218	170200	127236981	1878	1878	1878	1878	0
162	20231218	170100	127236981	1878	1878	1878	1878	0
163	20231218	170000	127236981	1878	1878	1878	1878	0
164	20231218	165900	127236981	1878	1878	1878	1878	0
165	20231218	165800	127236981	1878	1878	1878	1878	0
166	20231218	165700	127236981	1878	1878	1878	1878	0
167	20231218	165600	127236981	1878	1878	1878	1878	0
168	20231218	165500	127236981	1878	1878	1878	1878	0
169	20231218	165400	127236981	1878	1878	1878	1878	0
170	20231218	165300	127236981	1878	1878	1878	1878	0
171	20231218	165200	127236981	1878	1878	1878	1878	0
172	20231218	165100	127236981	1878	1878	1878	1878	0
173	20231218	165000	127236981	1878	1878	1878	1878	0
174	20231218	164900	127236981	1878	1878	1878	1878	0
175	20231218	164800	127236981	1878	1878	1878	1878	0
176	20231218	164700	127236981	1878	1878	1878	1878	0
177	20231218	164600	127236981	1878	1878	1878	1878	0
178	20231218	164500	127236981	1878	1878	1878	1878	0
179	20231218	164400	127236981	1878	1878	1878	1878	0
180	20231218	164300	127236981	1878	1878	1878	1878	0
181	20231218	164200	127236981	1878	1878	1878	1878	0
182	20231218	164100	127236981	1878	1878	1878	1878	1315
183	20231218	164000	127236981	1878	1878	1878	1878	0
184	20231218	163900	127236981	1878	1878	1878	1878	0
185	20231218	163800	127236981	1878	1878	1878	1878	0
186	20231218	163700	127236981	1878	1878	1878	1878	0
187	20231218	163600	127236981	1878	1878	1878	1878	0
188	20231218	163500	127236981	1878	1878	1878	1878	0
189	20231218	163400	127236981	1878	1878	1878	1878	0
190	20231218	163300	127236981	1878	1878	1878	1878	0
191	20231218	163200	127236981	1878	1878	1878	1878	0
192	20231218	163100	127236981	1878	1878	1878	1878	0
193	20231218	163000	127236981	1878	1878	1878	1878	0
194	20231218	162900	127236981	1878	1878	1878	1878	0
195	20231218	162800	127236981	1878	1878	1878	1878	0
196	20231218	162700	127236981	1878	1878	1878	1878	0
197	20231218	162600	127236981	1878	1878	1878	1878	0
198	20231218	162500	127236981	1878	1878	1878	1878	0
199	20231218	162400	127236981	1878	1878	1878	1878	0
200	20231218	162300	127236981	1878	1878	1878	1878	0
201	20231218	162200	127236981	1878	1878	1878	1878	0
202	20231218	162100	127236981	1878	1878	1878	1878	0
203	20231218	162000	127236981	1878	1878	1878	1878	0
204	20231218	161900	127236981	1878	1878	1878	1878	0
205	20231218	161800	127236981	1878	1878	1878	1878	0
206	20231218	161700	127236981	1878	1878	1878	1878	0
207	20231218	161600	127236981	1878	1878	1878	1878	0
208	20231218	161500	127236981	1878	1878	1878	1878	0
209	20231218	161400	127236981	1878	1878	1878	1878	0
210	20231218	161300	127236981	1878	1878	1878	1878	0
211	20231218	161200	127236981	1878	1878	1878	1878	0
212	20231218	161100	127236981	1878	1878	1878	1878	1315
213	20231218	161000	127236981	1878	1878	1878	1878	0
214	20231218	160900	127236981	1878	1878	1878	1878	0
215	20231218	160800	127236981	1878	1878	1878	1878	0
216	20231218	160700	127236981	1878	1878	1878	1878	0
217	20231218	160600	127236981	1878	1878	1878	1878	0
218	20231218	160500	127236981	1878	1878	1878	1878	0
219	20231218	160400	127236981	1878	1878	1878	1878	0
220	20231218	160300	127236981	1878	1878	1878	1878	0
221	20231218	160200	127236981	1878	1878	1878	1878	0
222	20231218	160100	127236981	1878	1878	1878	1878	0
223	20231218	160000	127236981	1878	1878	1878	1878	0
224	20231218	155900	127236981	1878	1878	1878	1878	0
225	20231218	155800	127236981	1878	1878	1878	1878	0
226	20231218	155700	127236981	1878	1878	1878	1878	0
227	20231218	155600	127236981	1878	1878	1878	1878	0
228	20231218	155500	127236981	1878	1878	1878	1878	0
229	20231218	155400	127236981	1878	1878	1878	1878	0
230	20231218	155300	127236981	1878	1878	1878	1878	0
231	20231218	155200	127236981	1878	1878	1878	1878	0
232	20231218	155100	127236981	1878	1878	1878	1878	0
233	20231218	155000	127236981	1878	1878	1878	1878	0
234	20231218	154900	127236981	1878	1878	1878	1878	0
235	20231218	154800	127236981	1878	1878	1878	1878	0
236	20231218	154700	127236981	1878	1878	1878	1878	0
237	20231218	154600	127236981	1878	1878	1878	1878	0
238	20231218	154500	127236981	1878	1878	1878	1878	0
239	20231218	154400	127236981	1878	1878	1878	1878	0
240	20231218	154300	127236981	1878	1878	1878	1878	0
241	20231218	154200	127236981	1878	1878	1878	1878	0
242	20231218	154100	127236981	1878	1878	1878	1878	1315
243	20231218	154000	127236981	1878	1878	1878	1878	0
244	20231218	153900	127236981	1878	1878	1878	1878	0
245	20231218	153800	127236981	1878	1878	1878	1878	0
246	20231218	153700	127236981	1878	1878	1878	1878	0
247	20231218	153600	127236981	1878	1878	1878	1878	0
248	20231218	153500	127236981	1878	1878	1878	1878	0
249	20231218	153400	127236981	1878	1878	1878	1878	0
250	20231218	153300	127236981	1878	1878	1878	1878	0
251	20231218	153200	127236981	1878	1878	1878	1878	0
252	20231218	153100	127236981	1878	1878	1878	1878	0
253	20231218	153000	127236981	1878	1878	1878	1878	1315
254	20231218	152900	124767411	1880	1880	1880	1880	0
255	20231218	152800	124767411	1880	1880	1880	1880	0
256	20231218	152700	124767411	1880	1880	1880	1880	0
257	20231218	152600	124767411	1880	1880	1880	1880	0
258	20231218	152500	124767411	1880	1880	1880	1880	0
259	20231218	152400	124767411	1880	1880	1880	1880	0
260	20231218	152300	124767411	1880	1880	1880	1880	0
261	20231218	152200	124767411	1880	1880	1880	1880	0
262	20231218	152100	124767411	1880	1880	1880	1880	0
263	20231218	152000	124767411	1880	1880	1880	1880	0
264	20231218	151900	124767411	1880	1880	1880	1880	0
265	20231218	151800	124767411	1880	1876	1880	1876	213
266	20231218	151700	124367375	1876	1876	1876	1876	1
267	20231218	151600	124365499	1869	1876	1876	1869	280
268	20231218	151500	123841870	1876	1875	1876	1875	59
269	20231218	151400	123731244	1875	1875	1875	1875	0
270	20231218	151300	123731244	1875	1875	1875	1875	0
271	20231218	151200	123731244	1875	1875	1875	1875	0
272	20231218	151100	123731244	1875	1875	1875	1875	1
273	20231218	151000	123729369	1875	1875	1875	1875	0
274	20231218	150900	123729369	1875	1875	1875	1875	0
275	20231218	150800	123729369	1875	1875	1875	1875	0
276	20231218	150700	123729369	1875	1875	1875	1875	0
277	20231218	150600	123729369	1875	1869	1875	1869	20
278	20231218	150500	123691929	1875	1875	1875	1875	0
279	20231218	150400	123691929	1875	1875	1875	1875	1
280	20231218	150300	123690054	1875	1875	1875	1875	0
281	20231218	150200	123690054	1875	1875	1875	1875	0
282	20231218	150100	123690054	1875	1875	1875	1875	0
283	20231218	150000	123690054	1875	1875	1875	1875	0
284	20231218	145900	123690054	1875	1875	1875	1875	0
285	20231218	145800	123690054	1875	1875	1875	1875	0
286	20231218	145700	123690054	1875	1869	1875	1868	3401
287	20231218	145600	117336248	1874	1874	1875	1874	415
288	20231218	145500	116558537	1874	1874	1874	1874	0
289	20231218	145400	116558537	1874	1874	1874	1874	0
290	20231218	145300	116558537	1874	1874	1874	1874	0
291	20231218	145200	116558537	1874	1874	1874	1874	735
292	20231218	145100	115181147	1874	1874	1874	1874	5
293	20231218	145000	115171777	1874	1874	1874	1874	1
294	20231218	144900	115169903	1873	1873	1873	1873	101
295	20231218	144800	114980730	1874	1874	1874	1874	0
296	20231218	144700	114980730	1874	1874	1874	1874	0
297	20231218	144600	114980730	1874	1874	1874	1874	0
298	20231218	144500	114980730	1874	1874	1874	1874	0
299	20231218	144400	114980730	1874	1873	1874	1873	2
300	20231218	144300	114976983	1868	1868	1868	1868	8
301	20231218	144200	114962039	1874	1874	1874	1874	0
302	20231218	144100	114962039	1874	1873	1874	1873	2
303	20231218	144000	114958292	1874	1874	1874	1874	0
304	20231218	143900	114958292	1874	1874	1874	1874	0
305	20231218	143800	114958292	1874	1874	1874	1874	0
306	20231218	143700	114958292	1874	1874	1874	1874	0
307	20231218	143600	114958292	1874	1869	1874	1869	1177
308	20231218	143500	112758474	1869	1869	1869	1869	0
309	20231218	143400	112758474	1869	1869	1869	1869	423
310	20231218	143300	111967887	1874	1874	1874	1874	0
311	20231218	143200	111967887	1874	1874	1874	1874	1
312	20231218	143100	111966013	1869	1869	1869	1869	156
313	20231218	143000	111674449	1874	1874	1874	1874	5
314	20231218	142900	111665079	1874	1874	1874	1874	0
315	20231218	142800	111665079	1874	1874	1874	1874	0
316	20231218	142700	111665079	1874	1874	1874	1874	0
317	20231218	142600	111665079	1874	1874	1874	1874	0
318	20231218	142500	111665079	1874	1874	1874	1874	0
319	20231218	142400	111665079	1874	1874	1874	1874	1
320	20231218	142300	111663205	1869	1869	1869	1869	100
321	20231218	142200	111476305	1874	1874	1874	1874	0
322	20231218	142100	111476305	1874	1874	1874	1874	0
323	20231218	142000	111476305	1874	1874	1874	1874	0
324	20231218	141900	111476305	1874	1874	1874	1874	0
325	20231218	141800	111476305	1874	1874	1874	1874	0
326	20231218	141700	111476305	1874	1874	1874	1874	0
327	20231218	141600	111476305	1874	1874	1874	1874	1
328	20231218	141500	111474431	1873	1873	1873	1873	0
329	20231218	141400	111474431	1873	1873	1873	1873	0
330	20231218	141300	111474431	1873	1873	1873	1873	0
331	20231218	141200	111474431	1873	1873	1873	1873	0
332	20231218	141100	111474431	1873	1873	1873	1873	0
333	20231218	141000	111474431	1873	1873	1873	1873	0
334	20231218	140900	111474431	1873	1873	1873	1873	0
335	20231218	140800	111474431	1873	1869	1873	1869	121
336	20231218	140700	111248278	1873	1873	1873	1873	0
337	20231218	140600	111248278	1873	1873	1873	1873	0
338	20231218	140500	111248278	1873	1873	1873	1873	0
339	20231218	140400	111248278	1873	1873	1873	1873	116
340	20231218	140300	111031010	1874	1874	1874	1874	0
341	20231218	140200	111031010	1874	1874	1874	1874	0
342	20231218	140100	111031010	1874	1874	1874	1874	0
343	20231218	140000	111031010	1874	1874	1874	1874	0
344	20231218	135900	111031010	1874	1874	1874	1874	0
345	20231218	135800	111031010	1874	1874	1874	1874	0
346	20231218	135700	111031010	1874	1874	1874	1874	0
347	20231218	135600	111031010	1874	1874	1874	1874	0
348	20231218	135500	111031010	1874	1874	1874	1874	1
349	20231218	135400	111029136	1873	1873	1873	1873	111
350	20231218	135300	110821233	1873	1873	1873	1873	0
351	20231218	135200	110821233	1873	1873	1873	1873	0
352	20231218	135100	110821233	1873	1873	1873	1873	0
353	20231218	135000	110821233	1873	1873	1873	1873	0
354	20231218	134900	110821233	1873	1873	1873	1873	0
355	20231218	134800	110821233	1873	1873	1873	1873	0
356	20231218	134700	110821233	1873	1873	1873	1873	5
357	20231218	134600	110811868	1873	1873	1873	1873	0
358	20231218	134500	110811868	1873	1873	1873	1873	0
359	20231218	134400	110811868	1873	1873	1873	1873	0
360	20231218	134300	110811868	1873	1873	1873	1873	0
361	20231218	134200	110811868	1873	1873	1873	1873	0
362	20231218	134100	110811868	1873	1873	1873	1873	0
363	20231218	134000	110811868	1873	1873	1873	1873	1
364	20231218	133900	110809995	1868	1871	1871	1868	67
365	20231218	133800	110684788	1873	1873	1873	1873	0
366	20231218	133700	110684788	1873	1873	1873	1873	0
367	20231218	133600	110684788	1873	1873	1873	1873	0
368	20231218	133500	110684788	1873	1873	1873	1873	0
369	20231218	133400	110684788	1873	1873	1873	1873	0
370	20231218	133300	110684788	1873	1873	1873	1873	0
371	20231218	133200	110684788	1873	1873	1873	1873	0
372	20231218	133100	110684788	1873	1873	1873	1873	0
373	20231218	133000	110684788	1873	1873	1873	1873	0
374	20231218	132900	110684788	1873	1873	1873	1873	0
375	20231218	132800	110684788	1873	1873	1873	1873	0
376	20231218	132700	110684788	1873	1873	1873	1873	0
377	20231218	132600	110684788	1873	1873	1873	1873	0
378	20231218	132500	110684788	1873	1873	1873	1873	0
379	20231218	132400	110684788	1873	1873	1873	1873	0
380	20231218	132300	110684788	1873	1873	1873	1873	0
381	20231218	132200	110684788	1873	1873	1873	1873	0
382	20231218	132100	110684788	1873	1873	1873	1873	0
383	20231218	132000	110684788	1873	1873	1873	1873	33
384	20231218	131900	110622979	1873	1873	1873	1873	65
385	20231218	131800	110501234	1873	1873	1873	1873	0
386	20231218	131700	110501234	1873	1873	1873	1873	0
387	20231218	131600	110501234	1873	1873	1873	1873	0
388	20231218	131500	110501234	1873	1873	1873	1873	0
389	20231218	131400	110501234	1873	1873	1873	1873	0
390	20231218	131300	110501234	1873	1873	1873	1873	0
391	20231218	131200	110501234	1873	1873	1873	1873	0
392	20231218	131100	110501234	1873	1873	1873	1873	10
393	20231218	131000	110482504	1874	1874	1874	1874	0
394	20231218	130900	110482504	1874	1874	1874	1874	0
395	20231218	130800	110482504	1874	1874	1874	1874	0
396	20231218	130700	110482504	1874	1874	1874	1874	0
397	20231218	130600	110482504	1874	1874	1874	1874	0
398	20231218	130500	110482504	1874	1874	1874	1874	0
399	20231218	130400	110482504	1874	1874	1874	1874	0
400	20231218	130300	110482504	1874	1874	1874	1874	1
401	20231218	130200	110480630	1876	1876	1876	1876	0
402	20231218	130100	110480630	1876	1876	1876	1876	0
403	20231218	130000	110480630	1876	1876	1876	1876	0
404	20231218	125900	110480630	1876	1876	1876	1876	0
405	20231218	125800	110480630	1876	1876	1876	1876	0
406	20231218	125700	110480630	1876	1876	1876	1876	0
407	20231218	125600	110480630	1876	1876	1876	1876	0
408	20231218	125500	110480630	1876	1876	1876	1876	0
409	20231218	125400	110480630	1876	1876	1876	1876	0
410	20231218	125300	110480630	1876	1876	1876	1876	1
411	20231218	125200	110478754	1868	1869	1869	1868	409
412	20231218	125100	109714423	1876	1869	1876	1869	71
413	20231218	125000	109581717	1876	1876	1876	1876	0
414	20231218	124900	109581717	1876	1876	1876	1876	0
415	20231218	124800	109581717	1876	1876	1876	1876	0
416	20231218	124700	109581717	1876	1876	1876	1876	113
417	20231218	124600	109369729	1876	1876	1876	1876	0
418	20231218	124500	109369729	1876	1876	1876	1876	0
419	20231218	124400	109369729	1876	1876	1876	1876	0
420	20231218	124300	109369729	1876	1876	1876	1876	0
421	20231218	124200	109369729	1876	1876	1876	1876	0
422	20231218	124100	109369729	1876	1876	1876	1876	0
423	20231218	124000	109369729	1876	1876	1876	1876	46
424	20231218	123900	109283433	1876	1876	1876	1876	0
425	20231218	123800	109283433	1876	1875	1876	1875	2
426	20231218	123700	109279682	1876	1876	1876	1876	0
427	20231218	123600	109279682	1876	1876	1876	1876	0
428	20231218	123500	109279682	1876	1867	1876	1867	19
429	20231218	123400	109244191	1866	1866	1866	1866	0
430	20231218	123300	109244191	1866	1866	1866	1866	557
431	20231218	123200	108204829	1866	1866	1866	1866	78
432	20231218	123100	108059281	1869	1869	1869	1869	0
433	20231218	123000	108059281	1869	1869	1869	1869	3
434	20231218	122900	108053674	1870	1870	1870	1870	0
435	20231218	122800	108053674	1870	1870	1870	1870	3
436	20231218	122700	108048064	1870	1870	1870	1870	0
437	20231218	122600	108048064	1870	1871	1871	1870	630
438	20231218	122500	106869634	1876	1876	1876	1876	0
439	20231218	122400	106869634	1876	1876	1876	1876	328
440	20231218	122300	106254306	1876	1876	1876	1876	0
441	20231218	122200	106254306	1876	1876	1876	1876	0
442	20231218	122100	106254306	1876	1876	1876	1876	0
443	20231218	122000	106254306	1876	1876	1876	1876	1
444	20231218	121900	106252430	1871	1871	1871	1871	1
445	20231218	121800	106250559	1876	1876	1876	1876	1
446	20231218	121700	106248683	1876	1876	1876	1876	0
447	20231218	121600	106248683	1876	1876	1876	1876	0
448	20231218	121500	106248683	1876	1876	1876	1876	0
449	20231218	121400	106248683	1876	1876	1876	1876	0
450	20231218	121300	106248683	1876	1876	1876	1876	0
451	20231218	121200	106248683	1876	1876	1876	1876	0
452	20231218	121100	106248683	1876	1876	1876	1876	1649
453	20231218	121000	103155159	1876	1876	1876	1876	0
454	20231218	120900	103155159	1876	1876	1876	1876	10
455	20231218	120800	103136399	1877	1877	1877	1877	0
456	20231218	120700	103136399	1877	1877	1877	1877	0
457	20231218	120600	103136399	1877	1877	1877	1877	0
458	20231218	120500	103136399	1877	1877	1877	1877	0
459	20231218	120400	103136399	1877	1877	1877	1877	0
460	20231218	120300	103136399	1877	1877	1877	1877	0
461	20231218	120200	103136399	1877	1877	1877	1877	95
462	20231218	120100	102958084	1877	1877	1877	1877	0
463	20231218	120000	102958084	1877	1877	1877	1877	0
464	20231218	115900	102958084	1877	1877	1877	1877	0
465	20231218	115800	102958084	1877	1877	1877	1877	2
466	20231218	115700	102954330	1877	1877	1877	1877	0
467	20231218	115600	102954330	1877	1877	1877	1877	0
468	20231218	115500	102954330	1877	1877	1877	1877	0
469	20231218	115400	102954330	1877	1877	1877	1877	0
470	20231218	115300	102954330	1877	1877	1877	1877	0
471	20231218	115200	102954330	1877	1877	1877	1877	0
472	20231218	115100	102954330	1877	1877	1877	1877	0
473	20231218	115000	102954330	1877	1877	1877	1877	0
474	20231218	114900	102954330	1877	1877	1877	1877	1
475	20231218	114800	102952453	1877	1877	1877	1877	0
476	20231218	114700	102952453	1877	1877	1877	1877	0
477	20231218	114600	102952453	1877	1877	1877	1877	1
478	20231218	114500	102950576	1877	1877	1877	1877	8
479	20231218	114400	102935560	1880	1880	1880	1880	0
480	20231218	114300	102935560	1880	1880	1880	1880	0
481	20231218	114200	102935560	1880	1880	1880	1880	0
482	20231218	114100	102935560	1880	1880	1880	1880	3
483	20231218	114000	102929920	1880	1880	1880	1880	0
484	20231218	113900	102929920	1880	1869	1880	1869	3
485	20231218	113800	102924292	1880	1880	1880	1880	0
486	20231218	113700	102924292	1880	1880	1880	1880	0
487	20231218	113600	102924292	1880	1867	1880	1867	152
488	20231218	113500	102639283	1880	1881	1881	1867	2650
489	20231218	113400	97690172	1880	1880	1880	1880	4
490	20231218	113300	97682652	1881	1881	1881	1881	8
491	20231218	113200	97667604	1881	1881	1881	1881	0
492	20231218	113100	97667604	1881	1881	1881	1868	21
493	20231218	113000	97628121	1881	1880	1882	1880	8080
494	20231218	112900	82426789	1880	1880	1880	1880	0
495	20231218	112800	82426789	1880	1880	1880	1880	1
496	20231218	112700	82424909	1880	1880	1880	1880	1
497	20231218	112600	82423029	1880	1869	1880	1869	41
498	20231218	112500	82346389	1880	1880	1880	1880	0
499	20231218	112400	82346389	1880	1880	1881	1866	3083
500	20231218	112300	76578754	1881	1881	1881	1881	0
501	20231218	112200	76578754	1881	1881	1881	1881	1
502	20231218	112100	76576873	1881	1880	1881	1880	20
503	20231218	112000	76539268	1881	1881	1881	1881	0
504	20231218	111900	76539268	1881	1881	1881	1881	13
505	20231218	111800	76514815	1881	1881	1881	1881	100
506	20231218	111700	76326715	1881	1882	1882	1881	413
507	20231218	111600	75549861	1881	1881	1881	1881	22
508	20231218	111500	75508479	1881	1882	1882	1881	96
509	20231218	111400	75327873	1882	1882	1882	1882	0
510	20231218	111300	75327873	1882	1882	1882	1882	1
511	20231218	111200	75325991	1881	1882	1882	1881	97
512	20231218	111100	75143477	1882	1880	1882	1880	1110
513	20231218	111000	73055570	1880	1876	1880	1870	720
514	20231218	110900	71702059	1878	1878	1878	1878	10
515	20231218	110800	71683279	1878	1875	1878	1875	22
516	20231218	110700	71642003	1875	1872	1875	1872	1713
517	20231218	110600	68433462	1872	1868	1872	1868	9406
518	20231218	110500	50846985	1869	1869	1869	1869	0
519	20231218	110400	50846985	1869	1869	1869	1869	0
520	20231218	110300	50846985	1869	1869	1869	1869	0
521	20231218	110200	50846985	1869	1869	1869	1869	0
522	20231218	110100	50846985	1869	1869	1869	1869	0
523	20231218	110000	50846985	1869	1869	1869	1869	0
524	20231218	105900	50846985	1869	1868	1869	1866	83
525	20231218	105800	50691941	1868	1868	1868	1868	500
526	20231218	105700	49757941	1868	1868	1868	1868	0
527	20231218	105600	49757941	1868	1868	1868	1868	1
528	20231218	105500	49756073	1866	1866	1866	1866	755
529	20231218	105400	48347243	1866	1866	1866	1866	0
530	20231218	105300	48347243	1866	1866	1866	1866	0
531	20231218	105200	48347243	1866	1866	1866	1866	0
532	20231218	105100	48347243	1866	1866	1866	1866	0
533	20231218	105000	48347243	1866	1866	1866	1866	0
534	20231218	104900	48347243	1866	1866	1866	1866	0
535	20231218	104800	48347243	1866	1866	1866	1866	0
536	20231218	104700	48347243	1866	1866	1866	1865	23
537	20231218	104600	48304327	1866	1866	1866	1866	0
538	20231218	104500	48304327	1866	1866	1866	1866	1
539	20231218	104400	48302461	1866	1866	1866	1866	20
540	20231218	104300	48265141	1866	1866	1866	1866	50
541	20231218	104200	48171841	1866	1866	1866	1866	0
542	20231218	104100	48171841	1866	1866	1866	1866	53
543	20231218	104000	48072943	1866	1866	1866	1866	0
544	20231218	103900	48072943	1866	1866	1866	1866	0
545	20231218	103800	48072943	1866	1866	1866	1866	0
546	20231218	103700	48072943	1866	1866	1866	1866	0
547	20231218	103600	48072943	1866	1866	1866	1866	1
548	20231218	103500	48071077	1866	1865	1866	1865	122
549	20231218	103400	47843546	1864	1863	1864	1863	1097
550	20231218	103300	45799715	1863	1862	1863	1862	25
551	20231218	103200	45753164	1862	1862	1862	1862	80
552	20231218	103100	45604204	1863	1863	1863	1863	0
553	20231218	103000	45604204	1863	1863	1863	1863	0
554	20231218	102900	45604204	1863	1863	1863	1863	0
555	20231218	102800	45604204	1863	1863	1863	1863	1
556	20231218	102700	45602341	1864	1864	1864	1864	0
557	20231218	102600	45602341	1864	1864	1864	1864	0
558	20231218	102500	45602341	1864	1860	1864	1860	41
559	20231218	102400	45526077	1864	1864	1864	1864	0
560	20231218	102300	45526077	1864	1864	1864	1864	0
561	20231218	102200	45526077	1864	1864	1864	1864	0
562	20231218	102100	45526077	1864	1864	1864	1864	0
563	20231218	102000	45526077	1864	1864	1864	1864	0
564	20231218	101900	45526077	1864	1864	1864	1864	0
565	20231218	101800	45526077	1864	1864	1864	1864	0
566	20231218	101700	45526077	1864	1864	1864	1864	0
567	20231218	101600	45526077	1864	1864	1864	1864	0
568	20231218	101500	45526077	1864	1863	1864	1863	14000
569	20231218	101400	19431253	1863	1863	1863	1863	1
570	20231218	101300	19429390	1860	1863	1863	1860	12
571	20231218	101200	19407039	1863	1863	1863	1863	0
572	20231218	101100	19407039	1863	1863	1863	1863	0
573	20231218	101000	19407039	1863	1863	1863	1863	0
574	20231218	100900	19407039	1863	1863	1863	1863	0
575	20231218	100800	19407039	1863	1863	1863	1863	0
576	20231218	100700	19407039	1863	1863	1863	1863	0
577	20231218	100600	19407039	1863	1863	1863	1863	0
578	20231218	100500	19407039	1863	1863	1863	1863	0
579	20231218	100400	19407039	1863	1860	1863	1860	2045
580	20231218	100300	15603336	1861	1861	1861	1861	13
581	20231218	100200	15579143	1861	1861	1861	1861	699
582	20231218	100100	14278304	1861	1861	1861	1861	200
583	20231218	100000	13906104	1863	1863	1863	1863	0
584	20231218	095900	13906104	1863	1863	1863	1863	13
585	20231218	095800	13881885	1863	1863	1863	1863	0
586	20231218	095700	13881885	1863	1863	1863	1863	0
587	20231218	095600	13881885	1863	1863	1863	1861	2104
588	20231218	095500	9962137	1863	1863	1863	1863	2
589	20231218	095400	9958411	1861	1861	1861	1861	0
590	20231218	095300	9958411	1861	1861	1861	1861	0
591	20231218	095200	9958411	1861	1861	1861	1861	1101
592	20231218	095100	7909450	1863	1863	1863	1863	1
593	20231218	095000	7907587	1861	1861	1861	1861	0
594	20231218	094900	7907587	1861	1861	1861	1861	20
595	20231218	094800	7870367	1864	1864	1864	1864	0
596	20231218	094700	7870367	1864	1864	1864	1864	119
597	20231218	094600	7648551	1862	1864	1864	1862	167
598	20231218	094500	7337545	1864	1864	1864	1864	0
599	20231218	094400	7337545	1864	1864	1864	1864	3
600	20231218	094300	7331953	1865	1865	1865	1865	0
601	20231218	094200	7331953	1865	1865	1865	1865	0
602	20231218	094100	7331953	1865	1865	1865	1865	2
603	20231218	094000	7328223	1865	1865	1865	1865	0
604	20231218	093900	7328223	1865	1865	1865	1865	10
605	20231218	093800	7309573	1865	1864	1865	1864	9
606	20231218	093700	7292796	1864	1864	1864	1864	2
607	20231218	093600	7289068	1865	1865	1865	1865	1
608	20231218	093500	7287203	1861	1861	1861	1861	1
609	20231218	093400	7285342	1861	1861	1861	1861	5
610	20231218	093300	7276037	1861	1861	1865	1861	53
611	20231218	093200	7177364	1865	1865	1865	1865	20
612	20231218	093100	7140064	1869	1869	1869	1869	70
613	20231218	093000	7009234	1869	1869	1869	1869	33
614	20231218	092900	6947557	1869	1869	1869	1869	18
615	20231218	092800	6913915	1869	1869	1869	1869	0
616	20231218	092700	6913915	1869	1869	1869	1869	0
617	20231218	092600	6913915	1869	1868	1869	1860	3
618	20231218	092500	6908318	1869	1864	1869	1860	50
619	20231218	092400	6815105	1864	1865	1868	1864	238
620	20231218	092300	6371272	1865	1869	1869	1865	4
621	20231218	092200	6363808	1869	1864	1869	1864	374
622	20231218	092100	5666287	1864	1864	1864	1864	8
623	20231218	092000	5651375	1864	1860	1864	1860	756
624	20231218	091900	4245205	1858	1858	1860	1858	536
625	20231218	091800	3248782	1858	1858	1858	1858	0
626	20231218	091700	3248782	1858	1857	1858	1857	20
627	20231218	091600	3211641	1857	1857	1857	1857	0
628	20231218	091500	3211641	1857	1857	1857	1857	2
629	20231218	091400	3207927	1850	1854	1854	1850	10
630	20231218	091300	3189407	1855	1855	1855	1855	2
631	20231218	091200	3185697	1856	1856	1856	1856	0
632	20231218	091100	3185697	1856	1857	1857	1856	3
633	20231218	091000	3180128	1857	1857	1857	1857	2
634	20231218	090900	3176414	1858	1858	1858	1858	0
635	20231218	090800	3176414	1858	1858	1858	1858	1
636	20231218	090700	3174556	1850	1852	1852	1850	221
637	20231218	090600	2765700	1858	1858	1858	1858	3
638	20231218	090500	2760126	1858	1858	1858	1858	1
639	20231218	090400	2758268	1850	1850	1850	1850	0
640	20231218	090300	2758268	1850	1850	1850	1850	0
641	20231218	090200	2758268	1850	1850	1850	1850	1
642	20231218	090100	2756418	1850	1852	1852	1850	300
643	20231218	090000	2201018	1855	1857	1857	1855	1186