KissMeData/121890/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	201100	158220711	1870	1870	1870	1870	1497
3	20231221	201000	158220711	1870	1870	1870	1870	0
4	20231221	200900	158220711	1870	1870	1870	1870	0
5	20231221	200800	158220711	1870	1870	1870	1870	0
6	20231221	200700	158220711	1870	1870	1870	1870	0
7	20231221	200600	158220711	1870	1870	1870	1870	0
8	20231221	200500	158220711	1870	1870	1870	1870	0
9	20231221	200400	158220711	1870	1870	1870	1870	0
10	20231221	200300	158220711	1870	1870	1870	1870	0
11	20231221	200200	158220711	1870	1870	1870	1870	0
12	20231221	200100	158220711	1870	1870	1870	1870	0
13	20231221	200000	158220711	1870	1870	1870	1870	0
14	20231221	195900	158220711	1870	1870	1870	1870	0
15	20231221	195800	158220711	1870	1870	1870	1870	0
16	20231221	195700	158220711	1870	1870	1870	1870	0
17	20231221	195600	158220711	1870	1870	1870	1870	0
18	20231221	195500	158220711	1870	1870	1870	1870	0
19	20231221	195400	158220711	1870	1870	1870	1870	0
20	20231221	195300	158220711	1870	1870	1870	1870	0
21	20231221	195200	158220711	1870	1870	1870	1870	0
22	20231221	195100	158220711	1870	1870	1870	1870	0
23	20231221	195000	158220711	1870	1870	1870	1870	0
24	20231221	194900	158220711	1870	1870	1870	1870	0
25	20231221	194800	158220711	1870	1870	1870	1870	0
26	20231221	194700	158220711	1870	1870	1870	1870	0
27	20231221	194600	158220711	1870	1870	1870	1870	0
28	20231221	194500	158220711	1870	1870	1870	1870	0
29	20231221	194400	158220711	1870	1870	1870	1870	0
30	20231221	194300	158220711	1870	1870	1870	1870	0
31	20231221	194200	158220711	1870	1870	1870	1870	0
32	20231221	194100	158220711	1870	1870	1870	1870	1497
33	20231221	194000	158220711	1870	1870	1870	1870	0
34	20231221	193900	158220711	1870	1870	1870	1870	0
35	20231221	193800	158220711	1870	1870	1870	1870	0
36	20231221	193700	158220711	1870	1870	1870	1870	0
37	20231221	193600	158220711	1870	1870	1870	1870	0
38	20231221	193500	158220711	1870	1870	1870	1870	0
39	20231221	193400	158220711	1870	1870	1870	1870	0
40	20231221	193300	158220711	1870	1870	1870	1870	0
41	20231221	193200	158220711	1870	1870	1870	1870	0
42	20231221	193100	158220711	1870	1870	1870	1870	0
43	20231221	193000	158220711	1870	1870	1870	1870	0
44	20231221	192900	158220711	1870	1870	1870	1870	0
45	20231221	192800	158220711	1870	1870	1870	1870	0
46	20231221	192700	158220711	1870	1870	1870	1870	0
47	20231221	192600	158220711	1870	1870	1870	1870	0
48	20231221	192500	158220711	1870	1870	1870	1870	0
49	20231221	192400	158220711	1870	1870	1870	1870	0
50	20231221	192300	158220711	1870	1870	1870	1870	0
51	20231221	192200	158220711	1870	1870	1870	1870	0
52	20231221	192100	158220711	1870	1870	1870	1870	0
53	20231221	192000	158220711	1870	1870	1870	1870	0
54	20231221	191900	158220711	1870	1870	1870	1870	0
55	20231221	191800	158220711	1870	1870	1870	1870	0
56	20231221	191700	158220711	1870	1870	1870	1870	0
57	20231221	191600	158220711	1870	1870	1870	1870	0
58	20231221	191500	158220711	1870	1870	1870	1870	0
59	20231221	191400	158220711	1870	1870	1870	1870	0
60	20231221	191300	158220711	1870	1870	1870	1870	0
61	20231221	191200	158220711	1870	1870	1870	1870	0
62	20231221	191100	158220711	1870	1870	1870	1870	1497
63	20231221	191000	158220711	1870	1870	1870	1870	0
64	20231221	190900	158220711	1870	1870	1870	1870	0
65	20231221	190800	158220711	1870	1870	1870	1870	0
66	20231221	190700	158220711	1870	1870	1870	1870	0
67	20231221	190600	158220711	1870	1870	1870	1870	0
68	20231221	190500	158220711	1870	1870	1870	1870	0
69	20231221	190400	158220711	1870	1870	1870	1870	0
70	20231221	190300	158220711	1870	1870	1870	1870	0
71	20231221	190200	158220711	1870	1870	1870	1870	0
72	20231221	190100	158220711	1870	1870	1870	1870	0
73	20231221	190000	158220711	1870	1870	1870	1870	0
74	20231221	185900	158220711	1870	1870	1870	1870	0
75	20231221	185800	158220711	1870	1870	1870	1870	0
76	20231221	185700	158220711	1870	1870	1870	1870	0
77	20231221	185600	158220711	1870	1870	1870	1870	0
78	20231221	185500	158220711	1870	1870	1870	1870	0
79	20231221	185400	158220711	1870	1870	1870	1870	0
80	20231221	185300	158220711	1870	1870	1870	1870	0
81	20231221	185200	158220711	1870	1870	1870	1870	0
82	20231221	185100	158220711	1870	1870	1870	1870	0
83	20231221	185000	158220711	1870	1870	1870	1870	0
84	20231221	184900	158220711	1870	1870	1870	1870	0
85	20231221	184800	158220711	1870	1870	1870	1870	0
86	20231221	184700	158220711	1870	1870	1870	1870	0
87	20231221	184600	158220711	1870	1870	1870	1870	0
88	20231221	184500	158220711	1870	1870	1870	1870	0
89	20231221	184400	158220711	1870	1870	1870	1870	0
90	20231221	184300	158220711	1870	1870	1870	1870	0
91	20231221	184200	158220711	1870	1870	1870	1870	0
92	20231221	184100	158220711	1870	1870	1870	1870	1497
93	20231221	184000	158220711	1870	1870	1870	1870	0
94	20231221	183900	158220711	1870	1870	1870	1870	0
95	20231221	183800	158220711	1870	1870	1870	1870	0
96	20231221	183700	158220711	1870	1870	1870	1870	0
97	20231221	183600	158220711	1870	1870	1870	1870	0
98	20231221	183500	158220711	1870	1870	1870	1870	0
99	20231221	183400	158220711	1870	1870	1870	1870	0
100	20231221	183300	158220711	1870	1870	1870	1870	0
101	20231221	183200	158220711	1870	1870	1870	1870	0
102	20231221	183100	158220711	1870	1870	1870	1870	0
103	20231221	183000	158220711	1870	1870	1870	1870	0
104	20231221	182900	158220711	1870	1870	1870	1870	0
105	20231221	182800	158220711	1870	1870	1870	1870	0
106	20231221	182700	158220711	1870	1870	1870	1870	0
107	20231221	182600	158220711	1870	1870	1870	1870	0
108	20231221	182500	158220711	1870	1870	1870	1870	0
109	20231221	182400	158220711	1870	1870	1870	1870	0
110	20231221	182300	158220711	1870	1870	1870	1870	0
111	20231221	182200	158220711	1870	1870	1870	1870	0
112	20231221	182100	158220711	1870	1870	1870	1870	0
113	20231221	182000	158220711	1870	1870	1870	1870	0
114	20231221	181900	158220711	1870	1870	1870	1870	0
115	20231221	181800	158220711	1870	1870	1870	1870	0
116	20231221	181700	158220711	1870	1870	1870	1870	0
117	20231221	181600	158220711	1870	1870	1870	1870	0
118	20231221	181500	158220711	1870	1870	1870	1870	0
119	20231221	181400	158220711	1870	1870	1870	1870	0
120	20231221	181300	158220711	1870	1870	1870	1870	0
121	20231221	181200	158220711	1870	1870	1870	1870	0
122	20231221	181100	158220711	1870	1870	1870	1870	1497
123	20231221	181000	158220711	1870	1870	1870	1870	0
124	20231221	180900	158220711	1870	1870	1870	1870	0
125	20231221	180800	158220711	1870	1870	1870	1870	0
126	20231221	180700	158220711	1870	1870	1870	1870	0
127	20231221	180600	158220711	1870	1870	1870	1870	0
128	20231221	180500	158220711	1870	1870	1870	1870	0
129	20231221	180400	158220711	1870	1870	1870	1870	0
130	20231221	180300	158220711	1870	1870	1870	1870	0
131	20231221	180200	158220711	1870	1870	1870	1870	0
132	20231221	180100	158220711	1870	1870	1870	1870	0
133	20231221	180000	158220711	1870	1870	1870	1870	0
134	20231221	175900	158220711	1870	1870	1870	1870	0
135	20231221	175800	158220711	1870	1870	1870	1870	0
136	20231221	175700	158220711	1870	1870	1870	1870	0
137	20231221	175600	158220711	1870	1870	1870	1870	0
138	20231221	175500	158220711	1870	1870	1870	1870	0
139	20231221	175400	158220711	1870	1870	1870	1870	0
140	20231221	175300	158220711	1870	1870	1870	1870	0
141	20231221	175200	158220711	1870	1870	1870	1870	0
142	20231221	175100	158220711	1870	1870	1870	1870	0
143	20231221	175000	158220711	1870	1870	1870	1870	0
144	20231221	174900	158220711	1870	1870	1870	1870	0
145	20231221	174800	158220711	1870	1870	1870	1870	0
146	20231221	174700	158220711	1870	1870	1870	1870	0
147	20231221	174600	158220711	1870	1870	1870	1870	0
148	20231221	174500	158220711	1870	1870	1870	1870	0
149	20231221	174400	158220711	1870	1870	1870	1870	0
150	20231221	174300	158220711	1870	1870	1870	1870	0
151	20231221	174200	158220711	1870	1870	1870	1870	0
152	20231221	174100	158220711	1870	1870	1870	1870	1497
153	20231221	174000	158220711	1870	1870	1870	1870	0
154	20231221	173900	158220711	1870	1870	1870	1870	0
155	20231221	173800	158220711	1870	1870	1870	1870	0
156	20231221	173700	158220711	1870	1870	1870	1870	0
157	20231221	173600	158220711	1870	1870	1870	1870	0
158	20231221	173500	158220711	1870	1870	1870	1870	0
159	20231221	173400	158220711	1870	1870	1870	1870	0
160	20231221	173300	158220711	1870	1870	1870	1870	0
161	20231221	173200	158220711	1870	1870	1870	1870	0
162	20231221	173100	158220711	1870	1870	1870	1870	0
163	20231221	173000	158220711	1870	1870	1870	1870	0
164	20231221	172900	158220711	1870	1870	1870	1870	0
165	20231221	172800	158220711	1870	1870	1870	1870	0
166	20231221	172700	158220711	1870	1870	1870	1870	0
167	20231221	172600	158220711	1870	1870	1870	1870	0
168	20231221	172500	158220711	1870	1870	1870	1870	0
169	20231221	172400	158220711	1870	1870	1870	1870	0
170	20231221	172300	158220711	1870	1870	1870	1870	0
171	20231221	172200	158220711	1870	1870	1870	1870	0
172	20231221	172100	158220711	1870	1870	1870	1870	0
173	20231221	172000	158220711	1870	1870	1870	1870	0
174	20231221	171900	158220711	1870	1870	1870	1870	0
175	20231221	171800	158220711	1870	1870	1870	1870	0
176	20231221	171700	158220711	1870	1870	1870	1870	0
177	20231221	171600	158220711	1870	1870	1870	1870	0
178	20231221	171500	158220711	1870	1870	1870	1870	0
179	20231221	171400	158220711	1870	1870	1870	1870	0
180	20231221	171300	158220711	1870	1870	1870	1870	0
181	20231221	171200	158220711	1870	1870	1870	1870	0
182	20231221	171100	158220711	1870	1870	1870	1870	1497
183	20231221	171000	158220711	1870	1870	1870	1870	0
184	20231221	170900	158220711	1870	1870	1870	1870	0
185	20231221	170800	158220711	1870	1870	1870	1870	0
186	20231221	170700	158220711	1870	1870	1870	1870	0
187	20231221	170600	158220711	1870	1870	1870	1870	0
188	20231221	170500	158220711	1870	1870	1870	1870	0
189	20231221	170400	158220711	1870	1870	1870	1870	0
190	20231221	170300	158220711	1870	1870	1870	1870	0
191	20231221	170200	158220711	1870	1870	1870	1870	0
192	20231221	170100	158220711	1870	1870	1870	1870	0
193	20231221	170000	158220711	1870	1870	1870	1870	0
194	20231221	165900	158220711	1870	1870	1870	1870	0
195	20231221	165800	158220711	1870	1870	1870	1870	0
196	20231221	165700	158220711	1870	1870	1870	1870	0
197	20231221	165600	158220711	1870	1870	1870	1870	0
198	20231221	165500	158220711	1870	1870	1870	1870	0
199	20231221	165400	158220711	1870	1870	1870	1870	0
200	20231221	165300	158220711	1870	1870	1870	1870	0
201	20231221	165200	158220711	1870	1870	1870	1870	0
202	20231221	165100	158220711	1870	1870	1870	1870	0
203	20231221	165000	158220711	1870	1870	1870	1870	0
204	20231221	164900	158220711	1870	1870	1870	1870	0
205	20231221	164800	158220711	1870	1870	1870	1870	0
206	20231221	164700	158220711	1870	1870	1870	1870	0
207	20231221	164600	158220711	1870	1870	1870	1870	0
208	20231221	164500	158220711	1870	1870	1870	1870	0
209	20231221	164400	158220711	1870	1870	1870	1870	0
210	20231221	164300	158220711	1870	1870	1870	1870	0
211	20231221	164200	158220711	1870	1870	1870	1870	0
212	20231221	164100	158220711	1870	1870	1870	1870	1497
213	20231221	164000	158220711	1870	1870	1870	1870	0
214	20231221	163900	158220711	1870	1870	1870	1870	0
215	20231221	163800	158220711	1870	1870	1870	1870	0
216	20231221	163700	158220711	1870	1870	1870	1870	0
217	20231221	163600	158220711	1870	1870	1870	1870	0
218	20231221	163500	158220711	1870	1870	1870	1870	0
219	20231221	163400	158220711	1870	1870	1870	1870	0
220	20231221	163300	158220711	1870	1870	1870	1870	0
221	20231221	163200	158220711	1870	1870	1870	1870	0
222	20231221	163100	158220711	1870	1870	1870	1870	0
223	20231221	163000	158220711	1870	1870	1870	1870	0
224	20231221	162900	158220711	1870	1870	1870	1870	0
225	20231221	162800	158220711	1870	1870	1870	1870	0
226	20231221	162700	158220711	1870	1870	1870	1870	0
227	20231221	162600	158220711	1870	1870	1870	1870	0
228	20231221	162500	158220711	1870	1870	1870	1870	0
229	20231221	162400	158220711	1870	1870	1870	1870	0
230	20231221	162300	158220711	1870	1870	1870	1870	0
231	20231221	162200	158220711	1870	1870	1870	1870	0
232	20231221	162100	158220711	1870	1870	1870	1870	0
233	20231221	162000	158220711	1870	1870	1870	1870	0
234	20231221	161900	158220711	1870	1870	1870	1870	0
235	20231221	161800	158220711	1870	1870	1870	1870	0
236	20231221	161700	158220711	1870	1870	1870	1870	0
237	20231221	161600	158220711	1870	1870	1870	1870	0
238	20231221	161500	158220711	1870	1870	1870	1870	0
239	20231221	161400	158220711	1870	1870	1870	1870	0
240	20231221	161300	158220711	1870	1870	1870	1870	0
241	20231221	161200	158220711	1870	1870	1870	1870	0
242	20231221	161100	158220711	1870	1870	1870	1870	1497
243	20231221	161000	158220711	1870	1870	1870	1870	0
244	20231221	160900	158220711	1870	1870	1870	1870	0
245	20231221	160800	158220711	1870	1870	1870	1870	0
246	20231221	160700	158220711	1870	1870	1870	1870	0
247	20231221	160600	158220711	1870	1870	1870	1870	0
248	20231221	160500	158220711	1870	1870	1870	1870	0
249	20231221	160400	158220711	1870	1870	1870	1870	0
250	20231221	160300	158220711	1870	1870	1870	1870	0
251	20231221	160200	158220711	1870	1870	1870	1870	0
252	20231221	160100	158220711	1870	1870	1870	1870	0
253	20231221	160000	158220711	1870	1870	1870	1870	0
254	20231221	155900	158220711	1870	1870	1870	1870	0
255	20231221	155800	158220711	1870	1870	1870	1870	0
256	20231221	155700	158220711	1870	1870	1870	1870	0
257	20231221	155600	158220711	1870	1870	1870	1870	0
258	20231221	155500	158220711	1870	1870	1870	1870	0
259	20231221	155400	158220711	1870	1870	1870	1870	0
260	20231221	155300	158220711	1870	1870	1870	1870	0
261	20231221	155200	158220711	1870	1870	1870	1870	0
262	20231221	155100	158220711	1870	1870	1870	1870	0
263	20231221	155000	158220711	1870	1870	1870	1870	0
264	20231221	154900	158220711	1870	1870	1870	1870	0
265	20231221	154800	158220711	1870	1870	1870	1870	0
266	20231221	154700	158220711	1870	1870	1870	1870	0
267	20231221	154600	158220711	1870	1870	1870	1870	0
268	20231221	154500	158220711	1870	1870	1870	1870	0
269	20231221	154400	158220711	1870	1870	1870	1870	0
270	20231221	154300	158220711	1870	1870	1870	1870	0
271	20231221	154200	158220711	1870	1870	1870	1870	0
272	20231221	154100	158220711	1870	1870	1870	1870	1497
273	20231221	154000	158220711	1870	1870	1870	1870	0
274	20231221	153900	158220711	1870	1870	1870	1870	0
275	20231221	153800	158220711	1870	1870	1870	1870	0
276	20231221	153700	158220711	1870	1870	1870	1870	0
277	20231221	153600	158220711	1870	1870	1870	1870	0
278	20231221	153500	158220711	1870	1870	1870	1870	0
279	20231221	153400	158220711	1870	1870	1870	1870	0
280	20231221	153300	158220711	1870	1870	1870	1870	0
281	20231221	153200	158220711	1870	1870	1870	1870	0
282	20231221	153100	158220711	1870	1870	1870	1870	0
283	20231221	153000	158220711	1870	1870	1870	1870	1497
284	20231221	152900	155421321	1883	1883	1883	1883	0
285	20231221	152800	155421321	1883	1883	1883	1883	0
286	20231221	152700	155421321	1883	1883	1883	1883	0
287	20231221	152600	155421321	1883	1883	1883	1883	0
288	20231221	152500	155421321	1883	1883	1883	1883	0
289	20231221	152400	155421321	1883	1883	1883	1883	0
290	20231221	152300	155421321	1883	1883	1883	1883	0
291	20231221	152200	155421321	1883	1883	1883	1883	0
292	20231221	152100	155421321	1883	1883	1883	1883	0
293	20231221	152000	155421321	1883	1883	1883	1883	0
294	20231221	151900	155421321	1883	1883	1883	1883	0
295	20231221	151800	155421321	1883	1883	1883	1883	0
296	20231221	151700	155421321	1883	1883	1883	1883	1
297	20231221	151600	155419438	1883	1883	1883	1883	0
298	20231221	151500	155419438	1883	1883	1883	1883	1
299	20231221	151400	155417555	1883	1883	1883	1883	1
300	20231221	151300	155415672	1870	1871	1871	1870	140
301	20231221	151200	155153811	1875	1883	1883	1875	309
302	20231221	151100	154574396	1875	1876	1876	1875	822
303	20231221	151000	153033019	1884	1884	1884	1884	1
304	20231221	150900	153031135	1885	1885	1885	1885	1
305	20231221	150800	153029250	1875	1875	1875	1875	993
306	20231221	150700	151167375	1885	1885	1885	1885	54
307	20231221	150600	151065585	1885	1885	1885	1885	0
308	20231221	150500	151065585	1885	1885	1885	1885	1
309	20231221	150400	151063700	1875	1875	1875	1875	0
310	20231221	150300	151063700	1875	1885	1885	1875	301
311	20231221	150200	150499315	1880	1885	1885	1880	6
312	20231221	150100	150488030	1875	1872	1875	1872	426
313	20231221	150000	149689865	1872	1872	1872	1872	158
314	20231221	145900	149394089	1872	1872	1872	1872	0
315	20231221	145800	149394089	1872	1872	1872	1872	179
316	20231221	145700	149059001	1872	1881	1881	1871	889
317	20231221	145600	147395513	1872	1872	1872	1872	100
318	20231221	145500	147208313	1871	1883	1883	1871	651
319	20231221	145400	145989437	1883	1883	1883	1883	9
320	20231221	145300	145972490	1885	1885	1885	1885	1
321	20231221	145200	145970605	1885	1885	1885	1885	0
322	20231221	145100	145970605	1885	1885	1885	1885	10
323	20231221	145000	145951755	1885	1885	1885	1885	1
324	20231221	144900	145949870	1885	1885	1885	1885	0
325	20231221	144800	145949870	1885	1885	1885	1885	10
326	20231221	144700	145931020	1885	1885	1885	1885	0
327	20231221	144600	145931020	1885	1885	1885	1885	1
328	20231221	144500	145929135	1885	1885	1885	1885	10
329	20231221	144400	145910285	1885	1885	1885	1885	0
330	20231221	144300	145910285	1885	1885	1885	1885	1
331	20231221	144200	145908400	1884	1884	1884	1884	9
332	20231221	144100	145891444	1884	1884	1884	1884	1
333	20231221	144000	145889560	1885	1873	1885	1873	34
334	20231221	143900	145825830	1885	1885	1885	1885	11
335	20231221	143800	145805095	1885	1885	1885	1885	1
336	20231221	143700	145803210	1885	1885	1885	1885	0
337	20231221	143600	145803210	1885	1885	1885	1885	12
338	20231221	143500	145780590	1885	1885	1885	1885	0
339	20231221	143400	145780590	1885	1885	1885	1885	1
340	20231221	143300	145778705	1885	1885	1885	1885	11
341	20231221	143200	145757970	1885	1885	1885	1885	0
342	20231221	143100	145757970	1885	1885	1885	1885	1
343	20231221	143000	145756085	1885	1885	1885	1885	160
344	20231221	142900	145454485	1885	1885	1885	1885	1
345	20231221	142800	145452600	1884	1884	1884	1884	177
346	20231221	142700	145119132	1884	1883	1884	1883	11
347	20231221	142600	145098409	1883	1883	1883	1883	1
348	20231221	142500	145096526	1883	1883	1883	1883	200
349	20231221	142400	144719926	1883	1884	1884	1883	11
350	20231221	142300	144699212	1884	1884	1884	1884	0
351	20231221	142200	144699212	1884	1884	1884	1884	1
352	20231221	142100	144697328	1884	1885	1885	1884	11
353	20231221	142000	144676603	1887	1887	1887	1887	0
354	20231221	141900	144676603	1887	1888	1888	1871	675
355	20231221	141800	143411341	1889	1889	1889	1889	10
356	20231221	141700	143392451	1889	1888	1889	1888	3
357	20231221	141600	143386785	1889	1889	1889	1889	0
358	20231221	141500	143386785	1889	1888	1889	1888	11
359	20231221	141400	143366007	1888	1888	1888	1888	1
360	20231221	141300	143364119	1889	1889	1889	1889	0
361	20231221	141200	143364119	1889	1888	1889	1888	11
362	20231221	141100	143343341	1888	1888	1888	1888	0
363	20231221	141000	143343341	1888	1888	1888	1888	1
364	20231221	140900	143341453	1889	1888	1889	1888	11
365	20231221	140800	143320675	1888	1888	1888	1888	2
366	20231221	140700	143316899	1890	1890	1890	1890	0
367	20231221	140600	143316899	1890	1890	1890	1890	10
368	20231221	140500	143297999	1890	1890	1890	1890	0
369	20231221	140400	143297999	1890	1890	1890	1890	0
370	20231221	140300	143297999	1890	1888	1890	1888	12
371	20231221	140200	143275323	1888	1888	1888	1888	0
372	20231221	140100	143275323	1888	1888	1888	1888	0
373	20231221	140000	143275323	1888	1888	1888	1888	2
374	20231221	135900	143271547	1889	1889	1889	1889	0
375	20231221	135800	143271547	1889	1889	1889	1889	177
376	20231221	135700	142937194	1875	1888	1888	1875	163
377	20231221	135600	142631343	1888	1888	1888	1888	0
378	20231221	135500	142631343	1888	1888	1888	1888	0
379	20231221	135400	142631343	1888	1888	1888	1888	0
380	20231221	135300	142631343	1888	1888	1888	1888	14
381	20231221	135200	142604911	1890	1890	1890	1890	0
382	20231221	135100	142604911	1890	1890	1890	1890	0
383	20231221	135000	142604911	1890	1890	1890	1890	0
384	20231221	134900	142604911	1890	1890	1890	1890	0
385	20231221	134800	142604911	1890	1890	1890	1890	0
386	20231221	134700	142604911	1890	1879	1890	1879	1247
387	20231221	134600	140249225	1879	1879	1879	1879	1
388	20231221	134500	140247346	1878	1878	1878	1878	1
389	20231221	134400	140245468	1878	1878	1878	1878	0
390	20231221	134300	140245468	1878	1878	1878	1878	1
391	20231221	134200	140243590	1880	1880	1880	1880	0
392	20231221	134100	140243590	1880	1880	1880	1880	1
393	20231221	134000	140241710	1880	1880	1880	1880	1
394	20231221	133900	140239830	1880	1880	1880	1880	100
395	20231221	133800	140051830	1880	1880	1880	1880	1
396	20231221	133700	140049950	1880	1880	1880	1880	10
397	20231221	133600	140031150	1880	1880	1880	1880	1
398	20231221	133500	140029270	1871	1871	1871	1871	1
399	20231221	133400	140027399	1880	1880	1880	1880	1
400	20231221	133300	140025519	1880	1880	1880	1880	1
401	20231221	133200	140023639	1880	1880	1880	1880	0
402	20231221	133100	140023639	1880	1880	1880	1880	1
403	20231221	133000	140021759	1870	1870	1870	1870	30
404	20231221	132900	139965659	1880	1880	1880	1880	1
405	20231221	132800	139963779	1880	1880	1880	1880	1
406	20231221	132700	139961899	1883	1883	1883	1883	0
407	20231221	132600	139961899	1883	1883	1883	1883	1
408	20231221	132500	139960016	1870	1871	1871	1870	12
409	20231221	132400	139937571	1883	1883	1883	1883	1
410	20231221	132300	139935688	1883	1883	1883	1883	0
411	20231221	132200	139935688	1883	1883	1883	1883	1
412	20231221	132100	139933805	1883	1883	1883	1883	1
413	20231221	132000	139931922	1883	1883	1883	1883	0
414	20231221	131900	139931922	1883	1883	1883	1883	1
415	20231221	131800	139930039	1871	1882	1882	1871	200
416	20231221	131700	139555817	1883	1883	1883	1883	1
417	20231221	131600	139553934	1883	1883	1883	1883	1
418	20231221	131500	139552051	1883	1883	1883	1883	0
419	20231221	131400	139552051	1883	1883	1883	1883	1
420	20231221	131300	139550168	1882	1882	1882	1882	0
421	20231221	131200	139550168	1882	1882	1882	1882	1
422	20231221	131100	139548286	1870	1870	1870	1870	0
423	20231221	131000	139548286	1870	1884	1884	1870	101
424	20231221	130900	139359402	1884	1884	1884	1884	1
425	20231221	130800	139357518	1870	1870	1870	1870	12
426	20231221	130700	139335078	1885	1885	1885	1885	1
427	20231221	130600	139333193	1885	1885	1885	1885	0
428	20231221	130500	139333193	1885	1885	1885	1885	1
429	20231221	130400	139331308	1884	1884	1884	1884	1
430	20231221	130300	139329424	1870	1870	1870	1870	0
431	20231221	130200	139329424	1870	1884	1884	1870	781
432	20231221	130100	137868906	1885	1876	1885	1873	641
433	20231221	130000	136667757	1876	1877	1885	1876	538
434	20231221	125900	135658427	1878	1878	1878	1878	11
435	20231221	125800	135637769	1885	1885	1885	1885	1
436	20231221	125700	135635884	1885	1885	1885	1885	1
437	20231221	125600	135633999	1879	1879	1879	1879	53
438	20231221	125500	135534412	1885	1885	1885	1885	1
439	20231221	125400	135532527	1885	1885	1885	1885	0
440	20231221	125300	135532527	1885	1885	1885	1885	8
441	20231221	125200	135517447	1880	1885	1885	1880	317
442	20231221	125100	134921482	1880	1880	1880	1880	12
443	20231221	125000	134898922	1886	1886	1886	1886	1
444	20231221	124900	134897036	1880	1881	1881	1880	127
445	20231221	124800	134658249	1886	1886	1886	1886	1
446	20231221	124700	134656363	1888	1888	1888	1888	0
447	20231221	124600	134656363	1888	1888	1888	1888	1
448	20231221	124500	134654475	1888	1888	1888	1888	1
449	20231221	124400	134652587	1888	1888	1888	1888	0
450	20231221	124300	134652587	1888	1888	1888	1888	1
451	20231221	124200	134650699	1881	1881	1881	1881	159
452	20231221	124100	134351620	1888	1888	1888	1888	1
453	20231221	124000	134349732	1888	1888	1888	1888	1
454	20231221	123900	134347844	1888	1888	1888	1888	0
455	20231221	123800	134347844	1888	1888	1888	1888	1
456	20231221	123700	134345956	1888	1888	1888	1888	1
457	20231221	123600	134344068	1880	1880	1880	1880	0
458	20231221	123500	134344068	1880	1880	1880	1880	0
459	20231221	123400	134344068	1880	1888	1888	1880	12
460	20231221	123300	134321492	1891	1891	1891	1891	0
461	20231221	123200	134321492	1891	1891	1891	1891	0
462	20231221	123100	134321492	1891	1888	1891	1888	2
463	20231221	123000	134317713	1880	1880	1880	1880	0
464	20231221	122900	134317713	1880	1888	1888	1880	4501
465	20231221	122800	125855825	1880	1888	1888	1880	500
466	20231221	122700	124915745	1895	1895	1895	1895	0
467	20231221	122600	124915745	1895	1895	1895	1895	532
468	20231221	122500	123907605	1897	1897	1897	1897	0
469	20231221	122400	123907605	1897	1888	1897	1888	11
470	20231221	122300	123886828	1894	1894	1894	1894	0
471	20231221	122200	123886828	1894	1894	1894	1894	8
472	20231221	122100	123871676	1888	1888	1888	1888	0
473	20231221	122000	123871676	1888	1888	1888	1888	0
474	20231221	121900	123871676	1888	1888	1888	1888	0
475	20231221	121800	123871676	1888	1889	1889	1888	300
476	20231221	121700	123304986	1889	1889	1889	1889	12
477	20231221	121600	123282318	1898	1898	1898	1898	0
478	20231221	121500	123282318	1898	1898	1898	1898	0
479	20231221	121400	123282318	1898	1898	1898	1898	0
480	20231221	121300	123282318	1898	1898	1898	1898	0
481	20231221	121200	123282318	1898	1898	1898	1898	14
482	20231221	121100	123255746	1898	1898	1898	1898	1
483	20231221	121000	123253848	1880	1880	1880	1880	0
484	20231221	120900	123253848	1880	1880	1880	1880	0
485	20231221	120800	123253848	1880	1891	1891	1880	10000
486	20231221	120700	104421963	1899	1899	1899	1899	48
487	20231221	120600	104330811	1890	1890	1890	1890	0
488	20231221	120500	104330811	1890	1890	1890	1890	0
489	20231221	120400	104330811	1890	1890	1890	1890	0
490	20231221	120300	104330811	1890	1890	1890	1890	0
491	20231221	120200	104330811	1890	1890	1890	1890	0
492	20231221	120100	104330811	1890	1890	1890	1890	0
493	20231221	120000	104330811	1890	1890	1890	1890	12
494	20231221	115900	104308131	1899	1899	1899	1899	0
495	20231221	115800	104308131	1899	1899	1899	1899	0
496	20231221	115700	104308131	1899	1899	1899	1899	0
497	20231221	115600	104308131	1899	1899	1899	1899	0
498	20231221	115500	104308131	1899	1899	1899	1899	0
499	20231221	115400	104308131	1899	1899	1899	1899	0
500	20231221	115300	104308131	1899	1899	1899	1899	0
501	20231221	115200	104308131	1899	1899	1899	1899	0
502	20231221	115100	104308131	1899	1899	1899	1899	0
503	20231221	115000	104308131	1899	1899	1899	1899	0
504	20231221	114900	104308131	1899	1899	1899	1899	0
505	20231221	114800	104308131	1899	1899	1899	1899	67
506	20231221	114700	104180898	1889	1889	1889	1889	0
507	20231221	114600	104180898	1889	1889	1889	1889	0
508	20231221	114500	104180898	1889	1889	1889	1889	0
509	20231221	114400	104180898	1889	1889	1889	1889	0
510	20231221	114300	104180898	1889	1889	1889	1889	12
511	20231221	114200	104158230	1889	1897	1897	1889	500
512	20231221	114100	103213527	1899	1899	1899	1899	0
513	20231221	114000	103213527	1899	1899	1899	1899	0
514	20231221	113900	103213527	1899	1899	1899	1899	0
515	20231221	113800	103213527	1899	1899	1899	1899	365
516	20231221	113700	102520392	1899	1899	1899	1899	0
517	20231221	113600	102520392	1899	1899	1899	1899	0
518	20231221	113500	102520392	1899	1899	1899	1899	0
519	20231221	113400	102520392	1899	1899	1899	1899	0
520	20231221	113300	102520392	1899	1899	1899	1899	0
521	20231221	113200	102520392	1899	1899	1899	1899	0
522	20231221	113100	102520392	1899	1899	1899	1899	0
523	20231221	113000	102520392	1899	1899	1899	1899	0
524	20231221	112900	102520392	1899	1899	1899	1899	0
525	20231221	112800	102520392	1899	1899	1899	1899	0
526	20231221	112700	102520392	1899	1899	1899	1899	0
527	20231221	112600	102520392	1899	1899	1899	1899	13
528	20231221	112500	102495705	1900	1900	1900	1900	0
529	20231221	112400	102495705	1900	1900	1900	1900	0
530	20231221	112300	102495705	1900	1900	1900	1900	0
531	20231221	112200	102495705	1900	1900	1900	1900	189
532	20231221	112100	102136605	1899	1899	1899	1899	0
533	20231221	112000	102136605	1899	1899	1899	1899	0
534	20231221	111900	102136605	1899	1899	1899	1899	0
535	20231221	111800	102136605	1899	1899	1899	1899	0
536	20231221	111700	102136605	1899	1899	1899	1899	0
537	20231221	111600	102136605	1899	1899	1899	1899	0
538	20231221	111500	102136605	1899	1899	1899	1899	0
539	20231221	111400	102136605	1899	1899	1899	1899	1
540	20231221	111300	102134706	1888	1888	1888	1888	0
541	20231221	111200	102134706	1888	1888	1888	1888	0
542	20231221	111100	102134706	1888	1888	1888	1888	0
543	20231221	111000	102134706	1888	1888	1888	1888	0
544	20231221	110900	102134706	1888	1889	1889	1888	1368
545	20231221	110800	99550567	1889	1889	1889	1889	650
546	20231221	110700	98322717	1889	1889	1889	1889	1
547	20231221	110600	98320828	1897	1897	1897	1897	0
548	20231221	110500	98320828	1897	1897	1897	1897	0
549	20231221	110400	98320828	1897	1897	1897	1897	25
550	20231221	110300	98273403	1897	1897	1897	1897	52
551	20231221	110200	98174759	1897	1897	1897	1897	0
552	20231221	110100	98174759	1897	1897	1897	1897	0
553	20231221	110000	98174759	1897	1888	1897	1888	836
554	20231221	105900	96595917	1888	1888	1888	1888	1
555	20231221	105800	96594029	1888	1888	1888	1888	0
556	20231221	105700	96594029	1888	1888	1888	1888	1
557	20231221	105600	96592141	1888	1888	1888	1888	0
558	20231221	105500	96592141	1888	1888	1888	1888	1
559	20231221	105400	96590253	1878	1878	1878	1878	0
560	20231221	105300	96590253	1878	1888	1888	1878	19577
561	20231221	105200	59717510	1889	1889	1889	1889	66
562	20231221	105100	59592836	1889	1889	1889	1889	0
563	20231221	105000	59592836	1889	1889	1889	1889	0
564	20231221	104900	59592836	1889	1889	1889	1889	0
565	20231221	104800	59592836	1889	1889	1889	1889	381
566	20231221	104700	58873127	1889	1889	1889	1889	0
567	20231221	104600	58873127	1889	1889	1889	1889	0
568	20231221	104500	58873127	1889	1889	1889	1889	3
569	20231221	104400	58867460	1889	1889	1889	1889	2
570	20231221	104300	58863682	1888	1888	1888	1888	0
571	20231221	104200	58863682	1888	1888	1888	1888	0
572	20231221	104100	58863682	1888	1888	1888	1888	0
573	20231221	104000	58863682	1888	1888	1888	1888	0
574	20231221	103900	58863682	1888	1888	1888	1888	1
575	20231221	103800	58861794	1888	1888	1888	1888	0
576	20231221	103700	58861794	1888	1888	1888	1888	0
577	20231221	103600	58861794	1888	1889	1889	1888	3000
578	20231221	103500	53197694	1888	1888	1888	1888	13
579	20231221	103400	53173150	1900	1900	1900	1900	0
580	20231221	103300	53173150	1900	1899	1900	1899	1775
581	20231221	103200	49800690	1899	1899	1899	1899	0
582	20231221	103100	49800690	1899	1899	1899	1899	2
583	20231221	103000	49796892	1899	1893	1899	1888	3001
584	20231221	102900	44125616	1899	1899	1899	1899	2
585	20231221	102800	44121818	1899	1899	1899	1899	2
586	20231221	102700	44118020	1899	1897	1899	1897	1006
587	20231221	102600	42209634	1900	1902	1902	1898	678
588	20231221	102500	40921397	1903	1914	1914	1903	248
589	20231221	102400	40449431	1914	1914	1914	1914	3
590	20231221	102300	40443689	1914	1914	1914	1914	3
591	20231221	102200	40437947	1914	1914	1914	1914	3
592	20231221	102100	40432205	1914	1914	1914	1914	3
593	20231221	102000	40426463	1914	1914	1914	1914	3
594	20231221	101900	40420721	1914	1904	1914	1904	6
595	20231221	101800	40409267	1903	1915	1915	1903	16
596	20231221	101700	40378783	1915	1915	1915	1915	3
597	20231221	101600	40373038	1915	1915	1915	1915	3
598	20231221	101500	40367293	1916	1916	1916	1916	3
599	20231221	101400	40361545	1916	1916	1916	1916	3
600	20231221	101300	40355797	1909	1909	1909	1909	3
601	20231221	101200	40350070	1908	1909	1909	1908	29
602	20231221	101100	40294735	1900	1900	1900	1900	0
603	20231221	101000	40294735	1900	1900	1900	1900	0
604	20231221	100900	40294735	1900	1900	1900	1900	0
605	20231221	100800	40294735	1900	1900	1900	1900	0
606	20231221	100700	40294735	1900	1900	1900	1900	0
607	20231221	100600	40294735	1900	1901	1901	1900	15
608	20231221	100500	40266221	1901	1901	1901	1901	0
609	20231221	100400	40266221	1901	1901	1901	1901	0
610	20231221	100300	40266221	1901	1901	1901	1901	0
611	20231221	100200	40266221	1901	1901	1901	1901	0
612	20231221	100100	40266221	1901	1907	1907	1901	13
613	20231221	100000	40241502	1905	1905	1905	1905	0
614	20231221	095900	40241502	1905	1905	1905	1905	0
615	20231221	095800	40241502	1905	1905	1905	1905	0
616	20231221	095700	40241502	1905	1905	1905	1905	0
617	20231221	095600	40241502	1905	1905	1905	1905	0
618	20231221	095500	40241502	1905	1905	1905	1905	0
619	20231221	095400	40241502	1905	1905	1905	1905	0
620	20231221	095300	40241502	1905	1906	1906	1905	1408
621	20231221	095200	37559179	1906	1907	1907	1906	800
622	20231221	095100	36033957	1906	1906	1906	1906	0
623	20231221	095000	36033957	1906	1906	1906	1906	0
624	20231221	094900	36033957	1906	1906	1906	1906	0
625	20231221	094800	36033957	1906	1906	1906	1906	0
626	20231221	094700	36033957	1906	1906	1906	1906	0
627	20231221	094600	36033957	1906	1906	1906	1906	25
628	20231221	094500	35986307	1906	1906	1917	1906	250
629	20231221	094400	35509477	1906	1906	1906	1906	13
630	20231221	094300	35484699	1917	1917	1917	1917	0
631	20231221	094200	35484699	1917	1917	1917	1917	0
632	20231221	094100	35484699	1917	1917	1917	1917	8
633	20231221	094000	35469363	1917	1917	1917	1917	3
634	20231221	093900	35463612	1917	1917	1917	1917	0
635	20231221	093800	35463612	1917	1917	1917	1917	0
636	20231221	093700	35463612	1917	1917	1917	1917	0
637	20231221	093600	35463612	1917	1917	1917	1917	0
638	20231221	093500	35463612	1917	1917	1917	1917	0
639	20231221	093400	35463612	1917	1917	1917	1917	0
640	20231221	093300	35463612	1917	1917	1917	1917	0
641	20231221	093200	35463612	1917	1917	1917	1917	0
642	20231221	093100	35463612	1917	1917	1917	1917	0
643	20231221	093000	35463612	1917	1917	1917	1917	0
644	20231221	092900	35463612	1917	1917	1918	1917	1265
645	20231221	092800	33038572	1906	1906	1906	1906	0
646	20231221	092700	33038572	1906	1906	1906	1906	13
647	20231221	092600	33013794	1906	1907	1907	1906	591
648	20231221	092500	31886817	1919	1919	1919	1919	0
649	20231221	092400	31886817	1919	1919	1919	1919	263
650	20231221	092300	31382120	1919	1919	1919	1919	0
651	20231221	092200	31382120	1919	1919	1919	1919	0
652	20231221	092100	31382120	1919	1919	1919	1919	300
653	20231221	092000	30806420	1919	1919	1919	1919	0
654	20231221	091900	30806420	1919	1920	1920	1919	573
655	20231221	091800	29706265	1919	1919	1919	1919	544
656	20231221	091700	28662329	1920	1920	1920	1920	0
657	20231221	091600	28662329	1920	1915	1920	1915	28
658	20231221	091500	28608662	1905	1905	1905	1905	0
659	20231221	091400	28608662	1905	1905	1905	1905	1009
660	20231221	091300	26686517	1917	1917	1917	1917	30
661	20231221	091200	26629007	1916	1916	1916	1916	394
662	20231221	091100	25874103	1916	1916	1916	1916	297
663	20231221	091000	25305051	1916	1916	1916	1916	0
664	20231221	090900	25305051	1916	1916	1916	1916	1
665	20231221	090800	25303135	1916	1916	1916	1916	0
666	20231221	090700	25303135	1916	1916	1916	1916	550
667	20231221	090600	24249335	1917	1917	1917	1917	10
668	20231221	090500	24230165	1917	1917	1917	1917	1
669	20231221	090400	24228248	1918	1917	1918	1917	390
670	20231221	090300	23480357	1893	1907	1907	1893	1480
671	20231221	090200	20671283	1920	1920	1920	1920	0
672	20231221	090100	20671283	1920	1921	1921	1892	1385
673	20231221	090000	18045234	1906	1902	1906	1898	9361