KissMeData/010580/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	185400	2888290782	1893	1893	1893	1893	4272
3	20231219	185300	2888290782	1893	1893	1893	1893	0
4	20231219	185200	2888290782	1893	1893	1893	1893	0
5	20231219	185100	2888290782	1893	1893	1893	1893	0
6	20231219	185000	2888290782	1893	1893	1893	1893	0
7	20231219	184900	2888290782	1893	1893	1893	1893	0
8	20231219	184800	2888290782	1893	1893	1893	1893	0
9	20231219	184700	2888290782	1893	1893	1893	1893	0
10	20231219	184600	2888290782	1893	1893	1893	1893	0
11	20231219	184500	2888290782	1893	1893	1893	1893	0
12	20231219	184400	2888290782	1893	1893	1893	1893	0
13	20231219	184300	2888290782	1893	1893	1893	1893	0
14	20231219	184200	2888290782	1893	1893	1893	1893	0
15	20231219	184100	2888290782	1893	1893	1893	1893	0
16	20231219	184000	2888290782	1893	1893	1893	1893	0
17	20231219	183900	2888290782	1893	1893	1893	1893	0
18	20231219	183800	2888290782	1893	1893	1893	1893	0
19	20231219	183700	2888290782	1893	1893	1893	1893	0
20	20231219	183600	2888290782	1893	1893	1893	1893	0
21	20231219	183500	2888290782	1893	1893	1893	1893	0
22	20231219	183400	2888290782	1893	1893	1893	1893	0
23	20231219	183300	2888290782	1893	1893	1893	1893	0
24	20231219	183200	2888290782	1893	1893	1893	1893	0
25	20231219	183100	2888290782	1893	1893	1893	1893	0
26	20231219	183000	2888290782	1893	1893	1893	1893	0
27	20231219	182900	2888290782	1893	1893	1893	1893	0
28	20231219	182800	2888290782	1893	1893	1893	1893	0
29	20231219	182700	2888290782	1893	1893	1893	1893	0
30	20231219	182600	2888290782	1893	1893	1893	1893	0
31	20231219	182500	2888290782	1893	1893	1893	1893	0
32	20231219	182400	2888290782	1893	1893	1893	1893	4272
33	20231219	182300	2888290782	1893	1893	1893	1893	0
34	20231219	182200	2888290782	1893	1893	1893	1893	0
35	20231219	182100	2888290782	1893	1893	1893	1893	0
36	20231219	182000	2888290782	1893	1893	1893	1893	0
37	20231219	181900	2888290782	1893	1893	1893	1893	0
38	20231219	181800	2888290782	1893	1893	1893	1893	0
39	20231219	181700	2888290782	1893	1893	1893	1893	0
40	20231219	181600	2888290782	1893	1893	1893	1893	0
41	20231219	181500	2888290782	1893	1893	1893	1893	0
42	20231219	181400	2888290782	1893	1893	1893	1893	0
43	20231219	181300	2888290782	1893	1893	1893	1893	0
44	20231219	181200	2888290782	1893	1893	1893	1893	0
45	20231219	181100	2888290782	1893	1893	1893	1893	0
46	20231219	181000	2888290782	1893	1893	1893	1893	0
47	20231219	180900	2888290782	1893	1893	1893	1893	0
48	20231219	180800	2888290782	1893	1893	1893	1893	0
49	20231219	180700	2888290782	1893	1893	1893	1893	0
50	20231219	180600	2888290782	1893	1893	1893	1893	0
51	20231219	180500	2888290782	1893	1893	1893	1893	0
52	20231219	180400	2888290782	1893	1893	1893	1893	0
53	20231219	180300	2888290782	1893	1893	1893	1893	0
54	20231219	180200	2888290782	1893	1893	1893	1893	0
55	20231219	180100	2888290782	1893	1893	1893	1893	0
56	20231219	180000	2888290782	1893	1893	1893	1893	0
57	20231219	175900	2888290782	1893	1893	1893	1893	0
58	20231219	175800	2888290782	1893	1893	1893	1893	0
59	20231219	175700	2888290782	1893	1893	1893	1893	0
60	20231219	175600	2888290782	1893	1893	1893	1893	0
61	20231219	175500	2888290782	1893	1893	1893	1893	0
62	20231219	175400	2888290782	1893	1893	1893	1893	4272
63	20231219	175300	2888290782	1893	1893	1893	1893	0
64	20231219	175200	2888290782	1893	1893	1893	1893	0
65	20231219	175100	2888290782	1893	1893	1893	1893	0
66	20231219	175000	2888290782	1893	1893	1893	1893	0
67	20231219	174900	2888290782	1893	1893	1893	1893	0
68	20231219	174800	2888290782	1893	1893	1893	1893	0
69	20231219	174700	2888290782	1893	1893	1893	1893	0
70	20231219	174600	2888290782	1893	1893	1893	1893	0
71	20231219	174500	2888290782	1893	1893	1893	1893	0
72	20231219	174400	2888290782	1893	1893	1893	1893	0
73	20231219	174300	2888290782	1893	1893	1893	1893	0
74	20231219	174200	2888290782	1893	1893	1893	1893	0
75	20231219	174100	2888290782	1893	1893	1893	1893	0
76	20231219	174000	2888290782	1893	1893	1893	1893	0
77	20231219	173900	2888290782	1893	1893	1893	1893	0
78	20231219	173800	2888290782	1893	1893	1893	1893	0
79	20231219	173700	2888290782	1893	1893	1893	1893	0
80	20231219	173600	2888290782	1893	1893	1893	1893	0
81	20231219	173500	2888290782	1893	1893	1893	1893	0
82	20231219	173400	2888290782	1893	1893	1893	1893	0
83	20231219	173300	2888290782	1893	1893	1893	1893	0
84	20231219	173200	2888290782	1893	1893	1893	1893	0
85	20231219	173100	2888290782	1893	1893	1893	1893	0
86	20231219	173000	2888290782	1893	1893	1893	1893	0
87	20231219	172900	2888290782	1893	1893	1893	1893	0
88	20231219	172800	2888290782	1893	1893	1893	1893	0
89	20231219	172700	2888290782	1893	1893	1893	1893	0
90	20231219	172600	2888290782	1893	1893	1893	1893	0
91	20231219	172500	2888290782	1893	1893	1893	1893	0
92	20231219	172400	2888290782	1893	1893	1893	1893	4272
93	20231219	172300	2888290782	1893	1893	1893	1893	0
94	20231219	172200	2888290782	1893	1893	1893	1893	0
95	20231219	172100	2888290782	1893	1893	1893	1893	0
96	20231219	172000	2888290782	1893	1893	1893	1893	0
97	20231219	171900	2888290782	1893	1893	1893	1893	0
98	20231219	171800	2888290782	1893	1893	1893	1893	0
99	20231219	171700	2888290782	1893	1893	1893	1893	0
100	20231219	171600	2888290782	1893	1893	1893	1893	0
101	20231219	171500	2888290782	1893	1893	1893	1893	0
102	20231219	171400	2888290782	1893	1893	1893	1893	0
103	20231219	171300	2888290782	1893	1893	1893	1893	0
104	20231219	171200	2888290782	1893	1893	1893	1893	0
105	20231219	171100	2888290782	1893	1893	1893	1893	0
106	20231219	171000	2888290782	1893	1893	1893	1893	0
107	20231219	170900	2888290782	1893	1893	1893	1893	0
108	20231219	170800	2888290782	1893	1893	1893	1893	0
109	20231219	170700	2888290782	1893	1893	1893	1893	0
110	20231219	170600	2888290782	1893	1893	1893	1893	0
111	20231219	170500	2888290782	1893	1893	1893	1893	0
112	20231219	170400	2888290782	1893	1893	1893	1893	0
113	20231219	170300	2888290782	1893	1893	1893	1893	0
114	20231219	170200	2888290782	1893	1893	1893	1893	0
115	20231219	170100	2888290782	1893	1893	1893	1893	0
116	20231219	170000	2888290782	1893	1893	1893	1893	0
117	20231219	165900	2888290782	1893	1893	1893	1893	0
118	20231219	165800	2888290782	1893	1893	1893	1893	0
119	20231219	165700	2888290782	1893	1893	1893	1893	0
120	20231219	165600	2888290782	1893	1893	1893	1893	0
121	20231219	165500	2888290782	1893	1893	1893	1893	0
122	20231219	165400	2888290782	1893	1893	1893	1893	4272
123	20231219	165300	2888290782	1893	1893	1893	1893	0
124	20231219	165200	2888290782	1893	1893	1893	1893	0
125	20231219	165100	2888290782	1893	1893	1893	1893	0
126	20231219	165000	2888290782	1893	1893	1893	1893	0
127	20231219	164900	2888290782	1893	1893	1893	1893	0
128	20231219	164800	2888290782	1893	1893	1893	1893	0
129	20231219	164700	2888290782	1893	1893	1893	1893	0
130	20231219	164600	2888290782	1893	1893	1893	1893	0
131	20231219	164500	2888290782	1893	1893	1893	1893	0
132	20231219	164400	2888290782	1893	1893	1893	1893	0
133	20231219	164300	2888290782	1893	1893	1893	1893	0
134	20231219	164200	2888290782	1893	1893	1893	1893	0
135	20231219	164100	2888290782	1893	1893	1893	1893	0
136	20231219	164000	2888290782	1893	1893	1893	1893	0
137	20231219	163900	2888290782	1893	1893	1893	1893	0
138	20231219	163800	2888290782	1893	1893	1893	1893	0
139	20231219	163700	2888290782	1893	1893	1893	1893	0
140	20231219	163600	2888290782	1893	1893	1893	1893	0
141	20231219	163500	2888290782	1893	1893	1893	1893	0
142	20231219	163400	2888290782	1893	1893	1893	1893	0
143	20231219	163300	2888290782	1893	1893	1893	1893	0
144	20231219	163200	2888290782	1893	1893	1893	1893	0
145	20231219	163100	2888290782	1893	1893	1893	1893	0
146	20231219	163000	2888290782	1893	1893	1893	1893	0
147	20231219	162900	2888290782	1893	1893	1893	1893	0
148	20231219	162800	2888290782	1893	1893	1893	1893	0
149	20231219	162700	2888290782	1893	1893	1893	1893	0
150	20231219	162600	2888290782	1893	1893	1893	1893	0
151	20231219	162500	2888290782	1893	1893	1893	1893	0
152	20231219	162400	2888290782	1893	1893	1893	1893	4272
153	20231219	162300	2888290782	1893	1893	1893	1893	0
154	20231219	162200	2888290782	1893	1893	1893	1893	0
155	20231219	162100	2888290782	1893	1893	1893	1893	0
156	20231219	162000	2888290782	1893	1893	1893	1893	0
157	20231219	161900	2888290782	1893	1893	1893	1893	0
158	20231219	161800	2888290782	1893	1893	1893	1893	0
159	20231219	161700	2888290782	1893	1893	1893	1893	0
160	20231219	161600	2888290782	1893	1893	1893	1893	0
161	20231219	161500	2888290782	1893	1893	1893	1893	0
162	20231219	161400	2888290782	1893	1893	1893	1893	0
163	20231219	161300	2888290782	1893	1893	1893	1893	0
164	20231219	161200	2888290782	1893	1893	1893	1893	0
165	20231219	161100	2888290782	1893	1893	1893	1893	0
166	20231219	161000	2888290782	1893	1893	1893	1893	0
167	20231219	160900	2888290782	1893	1893	1893	1893	0
168	20231219	160800	2888290782	1893	1893	1893	1893	0
169	20231219	160700	2888290782	1893	1893	1893	1893	0
170	20231219	160600	2888290782	1893	1893	1893	1893	0
171	20231219	160500	2888290782	1893	1893	1893	1893	0
172	20231219	160400	2888290782	1893	1893	1893	1893	0
173	20231219	160300	2888290782	1893	1893	1893	1893	0
174	20231219	160200	2888290782	1893	1893	1893	1893	0
175	20231219	160100	2888290782	1893	1893	1893	1893	0
176	20231219	160000	2888290782	1893	1893	1893	1893	0
177	20231219	155900	2888290782	1893	1893	1893	1893	0
178	20231219	155800	2888290782	1893	1893	1893	1893	0
179	20231219	155700	2888290782	1893	1893	1893	1893	0
180	20231219	155600	2888290782	1893	1893	1893	1893	0
181	20231219	155500	2888290782	1893	1893	1893	1893	0
182	20231219	155400	2888290782	1893	1893	1893	1893	4272
183	20231219	155300	2888290782	1893	1893	1893	1893	0
184	20231219	155200	2888290782	1893	1893	1893	1893	0
185	20231219	155100	2888290782	1893	1893	1893	1893	0
186	20231219	155000	2888290782	1893	1893	1893	1893	0
187	20231219	154900	2888290782	1893	1893	1893	1893	0
188	20231219	154800	2888290782	1893	1893	1893	1893	0
189	20231219	154700	2888290782	1893	1893	1893	1893	0
190	20231219	154600	2888290782	1893	1893	1893	1893	0
191	20231219	154500	2888290782	1893	1893	1893	1893	0
192	20231219	154400	2888290782	1893	1893	1893	1893	0
193	20231219	154300	2888290782	1893	1893	1893	1893	0
194	20231219	154200	2888290782	1893	1893	1893	1893	0
195	20231219	154100	2888290782	1893	1893	1893	1893	0
196	20231219	154000	2888290782	1893	1893	1893	1893	0
197	20231219	153900	2888290782	1893	1893	1893	1893	0
198	20231219	153800	2888290782	1893	1893	1893	1893	0
199	20231219	153700	2888290782	1893	1893	1893	1893	0
200	20231219	153600	2888290782	1893	1893	1893	1893	0
201	20231219	153500	2888290782	1893	1893	1893	1893	0
202	20231219	153400	2888290782	1893	1893	1893	1893	0
203	20231219	153300	2888290782	1893	1893	1893	1893	0
204	20231219	153200	2888290782	1893	1893	1893	1893	0
205	20231219	153100	2888290782	1893	1893	1893	1893	0
206	20231219	153000	2888290782	1893	1893	1893	1893	4272
207	20231219	152900	2880203886	1893	1893	1893	1893	0
208	20231219	152800	2880203886	1893	1893	1893	1893	0
209	20231219	152700	2880203886	1893	1893	1893	1893	0
210	20231219	152600	2880203886	1893	1893	1893	1893	0
211	20231219	152500	2880203886	1893	1893	1893	1893	0
212	20231219	152400	2880203886	1893	1893	1893	1893	0
213	20231219	152300	2880203886	1893	1893	1893	1893	0
214	20231219	152200	2880203886	1893	1893	1893	1893	0
215	20231219	152100	2880203886	1893	1893	1893	1893	0
216	20231219	152000	2880203886	1893	1893	1893	1893	0
217	20231219	151900	2880203886	1893	1875	1893	1875	8719
218	20231219	151800	2863774891	1891	1884	1891	1862	6038
219	20231219	151700	2852389049	1885	1875	1885	1875	53
220	20231219	151600	2852289644	1875	1875	1875	1875	62
221	20231219	151500	2852173394	1874	1875	1875	1874	77
222	20231219	151400	2852029052	1872	1884	1888	1872	7118
223	20231219	151300	2838599350	1885	1885	1885	1885	0
224	20231219	151200	2838599350	1885	1879	1885	1878	127
225	20231219	151100	2838360672	1887	1887	1887	1887	0
226	20231219	151000	2838360672	1887	1887	1887	1887	111
227	20231219	150900	2838151215	1888	1875	1888	1875	5000
228	20231219	150800	2828736934	1877	1867	1877	1867	30
229	20231219	150700	2828680831	1857	1857	1857	1856	755
230	20231219	150600	2827278967	1867	1865	1868	1857	423
231	20231219	150500	2826490333	1867	1867	1867	1867	1459
232	20231219	150400	2823766380	1867	1869	1869	1867	6000
233	20231219	150300	2812561617	1868	1868	1868	1868	50
234	20231219	150200	2812468217	1868	1868	1869	1868	404
235	20231219	150100	2811713535	1868	1868	1868	1868	1765
236	20231219	150000	2808416515	1868	1880	1885	1867	1215
237	20231219	145900	2806143490	1873	1873	1873	1872	439
238	20231219	145800	2805321264	1873	1875	1875	1873	439
239	20231219	145700	2804498802	1879	1879	1879	1879	334
240	20231219	145600	2803871216	1873	1879	1879	1873	229
241	20231219	145500	2803442227	1879	1879	1879	1870	1169
242	20231219	145400	2801253511	1880	1882	1882	1880	97
243	20231219	145300	2801071062	1881	1881	1881	1881	0
244	20231219	145200	2801071062	1881	1886	1886	1881	202
245	20231219	145100	2800690190	1886	1886	1886	1886	0
246	20231219	145000	2800690190	1886	1885	1886	1885	2
247	20231219	144900	2800686419	1879	1879	1879	1879	0
248	20231219	144800	2800686419	1879	1879	1879	1879	0
249	20231219	144700	2800686419	1879	1878	1879	1878	14
250	20231219	144600	2800660114	1878	1880	1880	1878	81
251	20231219	144500	2800507838	1880	1880	1880	1880	0
252	20231219	144400	2800507838	1880	1880	1880	1880	71
253	20231219	144300	2800374358	1871	1880	1880	1870	1951
254	20231219	144200	2796719755	1890	1889	1890	1889	149
255	20231219	144100	2796438288	1890	1890	1891	1890	898
256	20231219	144000	2794741058	1891	1879	1891	1879	5152
257	20231219	143900	2785022854	1870	1870	1870	1869	695
258	20231219	143800	2783723883	1870	1872	1872	1870	206
259	20231219	143700	2783338405	1881	1881	1881	1881	1
260	20231219	143600	2783336524	1871	1873	1873	1871	1334
261	20231219	143500	2780840220	1873	1872	1873	1872	61
262	20231219	143400	2780726018	1871	1872	1872	1871	661
263	20231219	143300	2779488842	1871	1875	1876	1871	2369
264	20231219	143200	2775054858	1887	1872	1887	1872	191
265	20231219	143100	2774696275	1875	1876	1876	1875	1442
266	20231219	143000	2771991187	1876	1876	1876	1876	326
267	20231219	142900	2771379611	1885	1886	1887	1885	7
268	20231219	142800	2771366412	1888	1887	1888	1887	327
269	20231219	142700	2770749038	1888	1888	1888	1888	1
270	20231219	142600	2770747150	1872	1872	1872	1872	28
271	20231219	142500	2770694734	1891	1889	1894	1889	7854
272	20231219	142400	2755838959	1889	1889	1889	1868	226
273	20231219	142300	2755412346	1864	1889	1890	1864	4403
274	20231219	142200	2747090832	1890	1865	1890	1865	5053
275	20231219	142100	2737559779	1880	1877	1880	1877	4342
276	20231219	142000	2729399362	1877	1860	1877	1860	10929
277	20231219	141900	2708913764	1869	1864	1869	1860	102
278	20231219	141800	2708723711	1865	1867	1867	1865	10
279	20231219	141700	2708705051	1869	1869	1869	1869	0
280	20231219	141600	2708705051	1869	1869	1869	1869	5
281	20231219	141500	2708695706	1870	1870	1870	1870	132
282	20231219	141400	2708448866	1871	1871	1871	1871	15
283	20231219	141300	2708420801	1873	1873	1873	1870	10340
284	20231219	141200	2689057455	1873	1865	1873	1865	6808
285	20231219	141100	2676324433	1851	1851	1851	1851	0
286	20231219	141000	2676324433	1851	1851	1851	1851	0
287	20231219	140900	2676324433	1851	1851	1851	1851	1
288	20231219	140800	2676322582	1869	1863	1869	1863	5000
289	20231219	140700	2666984366	1851	1864	1864	1851	17
290	20231219	140600	2666952691	1864	1864	1864	1863	1851
291	20231219	140500	2663502856	1864	1863	1864	1863	135
292	20231219	140400	2663251234	1864	1847	1864	1847	3153
293	20231219	140300	2657381211	1847	1859	1860	1847	1784
294	20231219	140200	2654084838	1860	1860	1860	1860	0
295	20231219	140100	2654084838	1860	1860	1861	1860	878
296	20231219	140000	2652451757	1860	1843	1860	1843	4573
297	20231219	135900	2643963010	1839	1839	1839	1839	407
298	20231219	135800	2643214537	1839	1843	1843	1839	1311
299	20231219	135700	2640803092	1841	1843	1843	1841	421
300	20231219	135600	2640027207	1843	1842	1860	1839	5774
301	20231219	135500	2629312984	1843	1843	1843	1843	0
302	20231219	135400	2629312984	1843	1843	1843	1843	776
303	20231219	135300	2627882816	1845	1845	1845	1845	50
304	20231219	135200	2627790566	1845	1845	1845	1845	13
305	20231219	135100	2627766581	1845	1845	1845	1845	150
306	20231219	135000	2627489831	1860	1860	1860	1860	0
307	20231219	134900	2627489831	1860	1860	1860	1860	1
308	20231219	134800	2627487971	1843	1844	1864	1843	11496
309	20231219	134700	2606122563	1844	1851	1851	1844	38
310	20231219	134600	2606052380	1852	1854	1854	1852	9
311	20231219	134500	2606035703	1853	1853	1853	1853	44
312	20231219	134400	2605954171	1856	1856	1856	1856	0
313	20231219	134300	2605954171	1856	1856	1856	1856	0
314	20231219	134200	2605954171	1856	1856	1856	1856	0
315	20231219	134100	2605954171	1856	1856	1856	1856	1
316	20231219	134000	2605952315	1856	1838	1857	1838	10172
317	20231219	133900	2587072751	1839	1839	1839	1839	2007
318	20231219	133800	2583381878	1846	1846	1846	1846	1
319	20231219	133700	2583380032	1847	1839	1848	1838	1373
320	20231219	133600	2580846273	1840	1840	1840	1840	652
321	20231219	133500	2579646593	1841	1842	1842	1841	1356
322	20231219	133400	2577149787	1844	1844	1844	1844	368
323	20231219	133300	2576471195	1857	1857	1857	1857	0
324	20231219	133200	2576471195	1857	1857	1857	1857	0
325	20231219	133100	2576471195	1857	1857	1857	1857	1
326	20231219	133000	2576469338	1859	1859	1859	1859	0
327	20231219	132900	2576469338	1859	1859	1859	1859	0
328	20231219	132800	2576469338	1859	1858	1859	1858	96
329	20231219	132700	2576290960	1844	1844	1844	1844	117
330	20231219	132600	2576075212	1867	1867	1867	1867	56
331	20231219	132500	2575970660	1869	1839	1869	1837	10707
332	20231219	132400	2556055661	1840	1840	1840	1840	0
333	20231219	132300	2556055661	1840	1840	1840	1840	1
334	20231219	132200	2556053821	1840	1840	1840	1840	0
335	20231219	132100	2556053821	1840	1838	1840	1838	632
336	20231219	132000	2554892135	1850	1850	1850	1850	0
337	20231219	131900	2554892135	1850	1850	1850	1850	0
338	20231219	131800	2554892135	1850	1850	1850	1850	1
339	20231219	131700	2554890285	1838	1838	1838	1838	0
340	20231219	131600	2554890285	1838	1838	1838	1838	0
341	20231219	131500	2554890285	1838	1851	1851	1838	29
342	20231219	131400	2554836970	1839	1837	1839	1837	2048
343	20231219	131300	2551070706	1855	1855	1855	1855	854
344	20231219	131200	2549486536	1856	1856	1856	1856	0
345	20231219	131100	2549486536	1856	1856	1856	1856	4
346	20231219	131000	2549479112	1858	1859	1859	1858	4
347	20231219	130900	2549471678	1859	1829	1859	1829	11172
348	20231219	130800	2528778561	1840	1840	1840	1830	1104
349	20231219	130700	2526755561	1840	1837	1840	1837	44
350	20231219	130600	2526674643	1838	1838	1838	1838	0
351	20231219	130500	2526674643	1838	1827	1838	1826	1777
352	20231219	130400	2523426933	1826	1826	1826	1826	1
353	20231219	130300	2523425107	1826	1833	1838	1826	163
354	20231219	130200	2523126917	1833	1834	1834	1833	217
355	20231219	130100	2522729155	1838	1838	1838	1838	0
356	20231219	130000	2522729155	1838	1841	1845	1838	215
357	20231219	125900	2522333230	1841	1831	1841	1831	2271
358	20231219	125800	2518170304	1831	1824	1831	1824	544
359	20231219	125700	2517178041	1824	1824	1824	1824	0
360	20231219	125600	2517178041	1824	1824	1824	1823	2215
361	20231219	125500	2513139277	1823	1830	1830	1823	6511
362	20231219	125400	2501264047	1833	1832	1833	1832	98
363	20231219	125300	2501084423	1833	1832	1834	1832	247
364	20231219	125200	2500631675	1833	1833	1833	1833	0
365	20231219	125100	2500631675	1833	1832	1833	1832	324
366	20231219	125000	2500037807	1827	1834	1834	1827	184
367	20231219	124900	2499701107	1834	1834	1834	1834	1
368	20231219	124800	2499699273	1825	1825	1825	1825	0
369	20231219	124700	2499699273	1825	1825	1825	1825	182
370	20231219	124600	2499367123	1825	1825	1825	1825	33
371	20231219	124500	2499306898	1825	1825	1825	1825	244
372	20231219	124400	2498861598	1824	1826	1826	1823	12446
373	20231219	124300	2476160752	1827	1830	1833	1827	2083
374	20231219	124200	2472352446	1830	1830	1830	1830	0
375	20231219	124100	2472352446	1830	1833	1833	1830	294
376	20231219	124000	2471813676	1835	1828	1835	1828	418
377	20231219	123900	2471048165	1828	1828	1828	1827	305
378	20231219	123800	2470490864	1828	1830	1830	1828	163
379	20231219	123700	2470192768	1827	1829	1829	1827	276
380	20231219	123600	2469688169	1830	1830	1830	1829	431
381	20231219	123500	2468899611	1830	1830	1830	1830	96
382	20231219	123400	2468723931	1830	1830	1830	1830	65
383	20231219	123300	2468604981	1836	1836	1836	1836	0
384	20231219	123200	2468604981	1836	1834	1836	1834	1000
385	20231219	123100	2466769903	1828	1834	1834	1828	1861
386	20231219	123000	2463367989	1835	1835	1835	1835	0
387	20231219	122900	2463367989	1835	1835	1835	1835	50
388	20231219	122800	2463276239	1835	1826	1835	1826	1782
389	20231219	122700	2460011782	1826	1826	1827	1825	781
390	20231219	122600	2458585884	1824	1835	1845	1824	5914
391	20231219	122500	2447775199	1846	1846	1847	1846	232
392	20231219	122400	2447346707	1847	1833	1847	1833	26
393	20231219	122300	2447298992	1845	1844	1846	1832	49
394	20231219	122200	2447208757	1844	1834	1844	1834	2668
395	20231219	122100	2442289532	1834	1831	1835	1831	289
396	20231219	122000	2441759472	1831	1831	1831	1831	507
397	20231219	121900	2440831155	1831	1827	1831	1827	68
398	20231219	121800	2440706825	1827	1827	1827	1827	0
399	20231219	121700	2440706825	1827	1826	1827	1826	19
400	20231219	121600	2440672127	1825	1826	1826	1825	3020
401	20231219	121500	2435160040	1826	1827	1827	1826	1815
402	20231219	121400	2431845743	1827	1828	1828	1827	1737
403	20231219	121300	2428672146	1827	1828	1828	1827	198
404	20231219	121200	2428310278	1828	1829	1829	1828	1762
405	20231219	121100	2425088955	1829	1833	1835	1829	1149
406	20231219	121000	2422985426	1833	1834	1834	1833	129
407	20231219	120900	2422748874	1835	1835	1835	1834	16
408	20231219	120800	2422719515	1835	1835	1835	1835	40
409	20231219	120700	2422646115	1833	1833	1833	1833	0
410	20231219	120600	2422646115	1833	1835	1835	1833	40
411	20231219	120500	2422572793	1833	1833	1835	1833	1525
412	20231219	120400	2419775674	1830	1830	1830	1830	517
413	20231219	120300	2418829564	1830	1830	1830	1830	4
414	20231219	120200	2418822244	1829	1830	1830	1829	361
415	20231219	120100	2418161970	1830	1830	1830	1830	109
416	20231219	120000	2417962500	1829	1828	1829	1828	203
417	20231219	115900	2417591270	1828	1829	1829	1828	939
418	20231219	115800	2415874494	1829	1830	1830	1829	2276
419	20231219	115700	2411711686	1830	1833	1833	1830	818
420	20231219	115600	2410213318	1833	1833	1844	1833	4071
421	20231219	115500	2402720317	1833	1826	1833	1826	1241
422	20231219	115400	2400448137	1832	1832	1832	1825	22903
423	20231219	115300	2358647734	1832	1833	1834	1832	241
424	20231219	115200	2358205977	1833	1834	1834	1825	24541
425	20231219	115100	2313377708	1833	1834	1840	1833	3713
426	20231219	115000	2306564953	1833	1847	1847	1831	8571
427	20231219	114900	2290808043	1847	1849	1849	1847	1601
428	20231219	114800	2287850838	1844	1849	1849	1844	2793
429	20231219	114700	2282694766	1849	1860	1860	1849	1019
430	20231219	114600	2280810193	1860	1860	1860	1860	0
431	20231219	114500	2280810193	1860	1861	1862	1860	1958
432	20231219	114400	2277164511	1862	1850	1862	1850	458
433	20231219	114300	2276312459	1850	1849	1850	1849	1179
434	20231219	114200	2274131346	1849	1849	1863	1849	918
435	20231219	114100	2272432564	1849	1850	1850	1849	109
436	20231219	114000	2272230964	1864	1863	1864	1863	5
437	20231219	113900	2272221645	1849	1849	1849	1849	0
438	20231219	113800	2272221645	1849	1846	1849	1845	182
439	20231219	113700	2271885587	1846	1866	1866	1846	6302
440	20231219	113600	2260245527	1847	1848	1848	1847	54
441	20231219	113500	2260145788	1868	1845	1868	1845	485
442	20231219	113400	2259249638	1862	1873	1873	1862	1997
443	20231219	113300	2255520762	1876	1869	1881	1862	10839
444	20231219	113200	2235244044	1869	1860	1869	1859	4648
445	20231219	113100	2226572782	1860	1838	1860	1838	20157
446	20231219	113000	2189292569	1838	1832	1838	1832	3285
447	20231219	112900	2183255850	1834	1829	1834	1829	2137
448	20231219	112800	2179337417	1829	1829	1837	1828	4456
449	20231219	112700	2171186241	1829	1836	1836	1829	1620
450	20231219	112600	2168220445	1837	1830	1837	1830	595
451	20231219	112500	2167127619	1838	1838	1838	1830	782
452	20231219	112400	2165694203	1838	1836	1838	1836	678
453	20231219	112300	2164449269	1836	1831	1836	1827	643
454	20231219	112200	2163273214	1832	1825	1832	1825	180
455	20231219	112100	2162944014	1832	1836	1836	1823	6796
456	20231219	112000	2150537793	1836	1833	1838	1830	3387
457	20231219	111900	2144323066	1833	1832	1833	1825	3484
458	20231219	111800	2137956152	1832	1839	1839	1832	280
459	20231219	111700	2137442887	1844	1833	1845	1827	4329
460	20231219	111600	2129505725	1827	1831	1833	1827	1596
461	20231219	111500	2126586179	1831	1824	1831	1824	265
462	20231219	111400	2126102747	1824	1827	1833	1823	4245
463	20231219	111300	2118351649	1833	1829	1833	1824	2461
464	20231219	111200	2113853960	1830	1824	1833	1822	5824
465	20231219	111100	2103208900	1831	1833	1833	1821	8990
466	20231219	111000	2086786828	1833	1835	1835	1833	3591
467	20231219	110900	2080199171	1835	1837	1849	1832	11281
468	20231219	110800	2059434618	1831	1863	1863	1830	31507
469	20231219	110700	2001084344	1870	1863	1871	1859	7160
470	20231219	110600	1987755061	1862	1862	1872	1862	2134
471	20231219	110500	1983778048	1861	1879	1879	1858	10378
472	20231219	110400	1964430220	1878	1891	1893	1876	8306
473	20231219	110300	1948791934	1890	1861	1891	1858	12508
474	20231219	110200	1925291514	1870	1891	1891	1857	29490
475	20231219	110100	1870096833	1898	1898	1903	1875	15434
476	20231219	110000	1840983379	1898	1903	1918	1898	17384
477	20231219	105900	1807907714	1902	1935	1935	1902	17665
478	20231219	105800	1773889374	1938	1953	1959	1935	44452
479	20231219	105700	1687470787	1952	1929	1953	1919	28621
480	20231219	105600	1631919538	1929	1931	1945	1915	36339
481	20231219	105500	1561764182	1926	1871	1948	1871	31992
482	20231219	105400	1500943549	1870	1915	1915	1870	44691
483	20231219	105300	1416154108	1915	1922	1946	1906	33041
484	20231219	105200	1352547674	1920	1964	1964	1917	48950
485	20231219	105100	1257513372	1964	1984	1996	1964	91368
486	20231219	105000	1077268634	1984	2035	2065	1946	150099
487	20231219	104900	778095143	2025	1969	2050	1922	225070
488	20231219	104800	330472435	1978	1978	1978	1978	0
489	20231219	104700	330472435	1978	1921	1978	1921	1982
490	20231219	104600	326632394	1921	1792	1953	1792	101595
491	20231219	104500	137715832	1793	1782	1793	1782	41152
492	20231219	104400	64078563	1780	1780	1780	1780	1
493	20231219	104300	64076783	1780	1780	1780	1780	10
494	20231219	104200	64058983	1783	1783	1783	1783	0
495	20231219	104100	64058983	1783	1783	1783	1783	0
496	20231219	104000	64058983	1783	1783	1783	1783	0
497	20231219	103900	64058983	1783	1783	1783	1783	150
498	20231219	103800	63791533	1783	1783	1783	1783	56
499	20231219	103700	63691685	1785	1785	1785	1785	0
500	20231219	103600	63691685	1785	1785	1785	1785	0
501	20231219	103500	63691685	1785	1785	1785	1785	0
502	20231219	103400	63691685	1785	1785	1785	1785	1
503	20231219	103300	63689900	1786	1786	1786	1786	0
504	20231219	103200	63689900	1786	1785	1786	1778	1695
505	20231219	103100	60673436	1777	1777	1777	1777	2
506	20231219	103000	60669882	1785	1785	1785	1785	12
507	20231219	102900	60648462	1785	1785	1785	1785	0
508	20231219	102800	60648462	1785	1785	1785	1785	10
509	20231219	102700	60630612	1786	1786	1786	1786	0
510	20231219	102600	60630612	1786	1786	1786	1786	0
511	20231219	102500	60630612	1786	1786	1786	1786	0
512	20231219	102400	60630612	1786	1786	1786	1786	0
513	20231219	102300	60630612	1786	1786	1786	1786	0
514	20231219	102200	60630612	1786	1786	1786	1786	0
515	20231219	102100	60630612	1786	1786	1786	1786	1
516	20231219	102000	60628826	1787	1787	1787	1787	0
517	20231219	101900	60628826	1787	1787	1787	1787	0
518	20231219	101800	60628826	1787	1787	1787	1787	0
519	20231219	101700	60628826	1787	1787	1787	1787	0
520	20231219	101600	60628826	1787	1787	1787	1787	0
521	20231219	101500	60628826	1787	1787	1787	1787	0
522	20231219	101400	60628826	1787	1787	1787	1787	0
523	20231219	101300	60628826	1787	1777	1787	1777	1168
524	20231219	101200	58545103	1777	1779	1779	1776	2361
525	20231219	101100	54350275	1779	1779	1779	1779	8
526	20231219	101000	54336043	1779	1780	1780	1779	437
527	20231219	100900	53558586	1781	1781	1781	1781	15
528	20231219	100800	53531871	1781	1781	1781	1781	1062
529	20231219	100700	51640449	1787	1787	1787	1787	0
530	20231219	100600	51640449	1787	1787	1787	1787	0
531	20231219	100500	51640449	1787	1787	1787	1787	0
532	20231219	100400	51640449	1787	1787	1787	1787	0
533	20231219	100300	51640449	1787	1787	1787	1787	5
534	20231219	100200	51631514	1789	1789	1789	1789	0
535	20231219	100100	51631514	1789	1789	1789	1789	0
536	20231219	100000	51631514	1789	1789	1789	1789	500
537	20231219	095900	50737014	1781	1781	1781	1781	43
538	20231219	095800	50660431	1789	1789	1789	1789	0
539	20231219	095700	50660431	1789	1789	1789	1789	20
540	20231219	095600	50624651	1789	1789	1789	1789	0
541	20231219	095500	50624651	1789	1789	1789	1789	0
542	20231219	095400	50624651	1789	1789	1789	1789	0
543	20231219	095300	50624651	1789	1789	1789	1789	0
544	20231219	095200	50624651	1789	1789	1789	1789	0
545	20231219	095100	50624651	1789	1789	1789	1789	650
546	20231219	095000	49461801	1790	1790	1790	1790	0
547	20231219	094900	49461801	1790	1790	1790	1790	100
548	20231219	094800	49282801	1790	1790	1790	1790	0
549	20231219	094700	49282801	1790	1790	1790	1785	600
550	20231219	094600	48210316	1790	1790	1790	1790	0
551	20231219	094500	48210316	1790	1779	1790	1779	1021
552	20231219	094400	46384966	1780	1782	1782	1780	348
553	20231219	094300	45765524	1790	1790	1790	1790	0
554	20231219	094200	45765524	1790	1790	1790	1790	0
555	20231219	094100	45765524	1790	1790	1790	1790	0
556	20231219	094000	45765524	1790	1790	1790	1790	0
557	20231219	093900	45765524	1790	1790	1790	1790	1008
558	20231219	093800	43961204	1790	1790	1790	1790	20
559	20231219	093700	43925404	1790	1779	1790	1779	1002
560	20231219	093600	42138328	1779	1780	1780	1779	4874
561	20231219	093500	33467432	1789	1779	1789	1779	1053
562	20231219	093400	31593945	1779	1779	1779	1779	0
563	20231219	093300	31593945	1779	1780	1780	1779	150
564	20231219	093200	31327003	1792	1792	1792	1792	10
565	20231219	093100	31309083	1792	1792	1792	1792	1
566	20231219	093000	31307291	1792	1792	1792	1792	0
567	20231219	092900	31307291	1792	1792	1792	1792	0
568	20231219	092800	31307291	1792	1780	1792	1780	477
569	20231219	092700	30455831	1793	1793	1793	1793	1
570	20231219	092600	30454038	1793	1793	1793	1793	2
571	20231219	092500	30450452	1793	1793	1793	1793	2
572	20231219	092400	30446866	1793	1780	1793	1780	203
573	20231219	092300	30083024	1780	1793	1793	1780	1559
574	20231219	092200	27295004	1793	1793	1793	1793	1
575	20231219	092100	27293211	1793	1792	1793	1792	63
576	20231219	092000	27180314	1793	1792	1793	1792	561
577	20231219	091900	26174863	1793	1793	1793	1793	4
578	20231219	091800	26167691	1793	1779	1793	1779	2
579	20231219	091700	26164119	1779	1777	1779	1776	793
580	20231219	091600	24754190	1775	1777	1778	1775	608
581	20231219	091500	23673803	1778	1793	1795	1778	1361
582	20231219	091400	21245106	1779	1779	1779	1779	1
583	20231219	091300	21243327	1799	1799	1799	1799	0
584	20231219	091200	21243327	1799	1780	1799	1780	540
585	20231219	091100	20274483	1779	1785	1794	1779	4073
586	20231219	091000	13006382	1785	1785	1785	1785	3
587	20231219	090900	13001027	1784	1785	1785	1784	2136
588	20231219	090800	9190391	1793	1785	1793	1784	541
589	20231219	090700	8224968	1800	1800	1800	1800	0
590	20231219	090600	8224968	1800	1784	1800	1784	2314
591	20231219	090500	4085157	1784	1784	1784	1784	24
592	20231219	090400	4042341	1785	1785	1786	1785	1110
593	20231219	090300	2060891	1784	1784	1784	1784	0
594	20231219	090200	2060891	1784	1796	1796	1784	24
595	20231219	090100	2018051	1797	1797	1797	1797	1113
596	20231219	090000	17990	1799	1799	1799	1799	10