KissMeData/031510/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	191200	416289358	1820	1820	1820	1820	22648
3	20231215	191100	416289358	1820	1820	1820	1820	0
4	20231215	191000	416289358	1820	1820	1820	1820	0
5	20231215	190900	416289358	1820	1820	1820	1820	0
6	20231215	190800	416289358	1820	1820	1820	1820	0
7	20231215	190700	416289358	1820	1820	1820	1820	0
8	20231215	190600	416289358	1820	1820	1820	1820	0
9	20231215	190500	416289358	1820	1820	1820	1820	0
10	20231215	190400	416289358	1820	1820	1820	1820	0
11	20231215	190300	416289358	1820	1820	1820	1820	0
12	20231215	190200	416289358	1820	1820	1820	1820	0
13	20231215	190100	416289358	1820	1820	1820	1820	0
14	20231215	190000	416289358	1820	1820	1820	1820	0
15	20231215	185900	416289358	1820	1820	1820	1820	0
16	20231215	185800	416289358	1820	1820	1820	1820	0
17	20231215	185700	416289358	1820	1820	1820	1820	0
18	20231215	185600	416289358	1820	1820	1820	1820	0
19	20231215	185500	416289358	1820	1820	1820	1820	0
20	20231215	185400	416289358	1820	1820	1820	1820	0
21	20231215	185300	416289358	1820	1820	1820	1820	0
22	20231215	185200	416289358	1820	1820	1820	1820	0
23	20231215	185100	416289358	1820	1820	1820	1820	0
24	20231215	185000	416289358	1820	1820	1820	1820	0
25	20231215	184900	416289358	1820	1820	1820	1820	0
26	20231215	184800	416289358	1820	1820	1820	1820	0
27	20231215	184700	416289358	1820	1820	1820	1820	0
28	20231215	184600	416289358	1820	1820	1820	1820	0
29	20231215	184500	416289358	1820	1820	1820	1820	0
30	20231215	184400	416289358	1820	1820	1820	1820	0
31	20231215	184300	416289358	1820	1820	1820	1820	0
32	20231215	184200	416289358	1820	1820	1820	1820	22648
33	20231215	184100	416289358	1820	1820	1820	1820	0
34	20231215	184000	416289358	1820	1820	1820	1820	0
35	20231215	183900	416289358	1820	1820	1820	1820	0
36	20231215	183800	416289358	1820	1820	1820	1820	0
37	20231215	183700	416289358	1820	1820	1820	1820	0
38	20231215	183600	416289358	1820	1820	1820	1820	0
39	20231215	183500	416289358	1820	1820	1820	1820	0
40	20231215	183400	416289358	1820	1820	1820	1820	0
41	20231215	183300	416289358	1820	1820	1820	1820	0
42	20231215	183200	416289358	1820	1820	1820	1820	0
43	20231215	183100	416289358	1820	1820	1820	1820	0
44	20231215	183000	416289358	1820	1820	1820	1820	0
45	20231215	182900	416289358	1820	1820	1820	1820	0
46	20231215	182800	416289358	1820	1820	1820	1820	0
47	20231215	182700	416289358	1820	1820	1820	1820	0
48	20231215	182600	416289358	1820	1820	1820	1820	0
49	20231215	182500	416289358	1820	1820	1820	1820	0
50	20231215	182400	416289358	1820	1820	1820	1820	0
51	20231215	182300	416289358	1820	1820	1820	1820	0
52	20231215	182200	416289358	1820	1820	1820	1820	0
53	20231215	182100	416289358	1820	1820	1820	1820	0
54	20231215	182000	416289358	1820	1820	1820	1820	0
55	20231215	181900	416289358	1820	1820	1820	1820	0
56	20231215	181800	416289358	1820	1820	1820	1820	0
57	20231215	181700	416289358	1820	1820	1820	1820	0
58	20231215	181600	416289358	1820	1820	1820	1820	0
59	20231215	181500	416289358	1820	1820	1820	1820	0
60	20231215	181400	416289358	1820	1820	1820	1820	0
61	20231215	181300	416289358	1820	1820	1820	1820	0
62	20231215	181200	416289358	1820	1820	1820	1820	22648
63	20231215	181100	416289358	1820	1820	1820	1820	0
64	20231215	181000	416289358	1820	1820	1820	1820	0
65	20231215	180900	416289358	1820	1820	1820	1820	0
66	20231215	180800	416289358	1820	1820	1820	1820	0
67	20231215	180700	416289358	1820	1820	1820	1820	0
68	20231215	180600	416289358	1820	1820	1820	1820	0
69	20231215	180500	416289358	1820	1820	1820	1820	0
70	20231215	180400	416289358	1820	1820	1820	1820	0
71	20231215	180300	416289358	1820	1820	1820	1820	0
72	20231215	180200	416289358	1820	1820	1820	1820	0
73	20231215	180100	416289358	1820	1820	1820	1820	0
74	20231215	180000	416289358	1820	1820	1820	1820	0
75	20231215	175900	416289358	1820	1820	1820	1820	0
76	20231215	175800	416289358	1820	1820	1820	1820	0
77	20231215	175700	416289358	1820	1820	1820	1820	0
78	20231215	175600	416289358	1820	1820	1820	1820	0
79	20231215	175500	416289358	1820	1820	1820	1820	0
80	20231215	175400	416289358	1820	1820	1820	1820	0
81	20231215	175300	416289358	1820	1820	1820	1820	0
82	20231215	175200	416289358	1820	1820	1820	1820	0
83	20231215	175100	416289358	1820	1820	1820	1820	0
84	20231215	175000	416289358	1820	1820	1820	1820	0
85	20231215	174900	416289358	1820	1820	1820	1820	0
86	20231215	174800	416289358	1820	1820	1820	1820	0
87	20231215	174700	416289358	1820	1820	1820	1820	0
88	20231215	174600	416289358	1820	1820	1820	1820	0
89	20231215	174500	416289358	1820	1820	1820	1820	0
90	20231215	174400	416289358	1820	1820	1820	1820	0
91	20231215	174300	416289358	1820	1820	1820	1820	0
92	20231215	174200	416289358	1820	1820	1820	1820	22648
93	20231215	174100	416289358	1820	1820	1820	1820	0
94	20231215	174000	416289358	1820	1820	1820	1820	0
95	20231215	173900	416289358	1820	1820	1820	1820	0
96	20231215	173800	416289358	1820	1820	1820	1820	0
97	20231215	173700	416289358	1820	1820	1820	1820	0
98	20231215	173600	416289358	1820	1820	1820	1820	0
99	20231215	173500	416289358	1820	1820	1820	1820	0
100	20231215	173400	416289358	1820	1820	1820	1820	0
101	20231215	173300	416289358	1820	1820	1820	1820	0
102	20231215	173200	416289358	1820	1820	1820	1820	0
103	20231215	173100	416289358	1820	1820	1820	1820	0
104	20231215	173000	416289358	1820	1820	1820	1820	0
105	20231215	172900	416289358	1820	1820	1820	1820	0
106	20231215	172800	416289358	1820	1820	1820	1820	0
107	20231215	172700	416289358	1820	1820	1820	1820	0
108	20231215	172600	416289358	1820	1820	1820	1820	0
109	20231215	172500	416289358	1820	1820	1820	1820	0
110	20231215	172400	416289358	1820	1820	1820	1820	0
111	20231215	172300	416289358	1820	1820	1820	1820	0
112	20231215	172200	416289358	1820	1820	1820	1820	0
113	20231215	172100	416289358	1820	1820	1820	1820	0
114	20231215	172000	416289358	1820	1820	1820	1820	0
115	20231215	171900	416289358	1820	1820	1820	1820	0
116	20231215	171800	416289358	1820	1820	1820	1820	0
117	20231215	171700	416289358	1820	1820	1820	1820	0
118	20231215	171600	416289358	1820	1820	1820	1820	0
119	20231215	171500	416289358	1820	1820	1820	1820	0
120	20231215	171400	416289358	1820	1820	1820	1820	0
121	20231215	171300	416289358	1820	1820	1820	1820	0
122	20231215	171200	416289358	1820	1820	1820	1820	22648
123	20231215	171100	416289358	1820	1820	1820	1820	0
124	20231215	171000	416289358	1820	1820	1820	1820	0
125	20231215	170900	416289358	1820	1820	1820	1820	0
126	20231215	170800	416289358	1820	1820	1820	1820	0
127	20231215	170700	416289358	1820	1820	1820	1820	0
128	20231215	170600	416289358	1820	1820	1820	1820	0
129	20231215	170500	416289358	1820	1820	1820	1820	0
130	20231215	170400	416289358	1820	1820	1820	1820	0
131	20231215	170300	416289358	1820	1820	1820	1820	0
132	20231215	170200	416289358	1820	1820	1820	1820	0
133	20231215	170100	416289358	1820	1820	1820	1820	0
134	20231215	170000	416289358	1820	1820	1820	1820	0
135	20231215	165900	416289358	1820	1820	1820	1820	0
136	20231215	165800	416289358	1820	1820	1820	1820	0
137	20231215	165700	416289358	1820	1820	1820	1820	0
138	20231215	165600	416289358	1820	1820	1820	1820	0
139	20231215	165500	416289358	1820	1820	1820	1820	0
140	20231215	165400	416289358	1820	1820	1820	1820	0
141	20231215	165300	416289358	1820	1820	1820	1820	0
142	20231215	165200	416289358	1820	1820	1820	1820	0
143	20231215	165100	416289358	1820	1820	1820	1820	0
144	20231215	165000	416289358	1820	1820	1820	1820	0
145	20231215	164900	416289358	1820	1820	1820	1820	0
146	20231215	164800	416289358	1820	1820	1820	1820	0
147	20231215	164700	416289358	1820	1820	1820	1820	0
148	20231215	164600	416289358	1820	1820	1820	1820	0
149	20231215	164500	416289358	1820	1820	1820	1820	0
150	20231215	164400	416289358	1820	1820	1820	1820	0
151	20231215	164300	416289358	1820	1820	1820	1820	0
152	20231215	164200	416289358	1820	1820	1820	1820	22648
153	20231215	164100	416289358	1820	1820	1820	1820	0
154	20231215	164000	416289358	1820	1820	1820	1820	0
155	20231215	163900	416289358	1820	1820	1820	1820	0
156	20231215	163800	416289358	1820	1820	1820	1820	0
157	20231215	163700	416289358	1820	1820	1820	1820	0
158	20231215	163600	416289358	1820	1820	1820	1820	0
159	20231215	163500	416289358	1820	1820	1820	1820	0
160	20231215	163400	416289358	1820	1820	1820	1820	0
161	20231215	163300	416289358	1820	1820	1820	1820	0
162	20231215	163200	416289358	1820	1820	1820	1820	0
163	20231215	163100	416289358	1820	1820	1820	1820	0
164	20231215	163000	416289358	1820	1820	1820	1820	0
165	20231215	162900	416289358	1820	1820	1820	1820	0
166	20231215	162800	416289358	1820	1820	1820	1820	0
167	20231215	162700	416289358	1820	1820	1820	1820	0
168	20231215	162600	416289358	1820	1820	1820	1820	0
169	20231215	162500	416289358	1820	1820	1820	1820	0
170	20231215	162400	416289358	1820	1820	1820	1820	0
171	20231215	162300	416289358	1820	1820	1820	1820	0
172	20231215	162200	416289358	1820	1820	1820	1820	0
173	20231215	162100	416289358	1820	1820	1820	1820	0
174	20231215	162000	416289358	1820	1820	1820	1820	0
175	20231215	161900	416289358	1820	1820	1820	1820	0
176	20231215	161800	416289358	1820	1820	1820	1820	0
177	20231215	161700	416289358	1820	1820	1820	1820	0
178	20231215	161600	416289358	1820	1820	1820	1820	0
179	20231215	161500	416289358	1820	1820	1820	1820	0
180	20231215	161400	416289358	1820	1820	1820	1820	0
181	20231215	161300	416289358	1820	1820	1820	1820	0
182	20231215	161200	416289358	1820	1820	1820	1820	22648
183	20231215	161100	416289358	1820	1820	1820	1820	0
184	20231215	161000	416289358	1820	1820	1820	1820	0
185	20231215	160900	416289358	1820	1820	1820	1820	0
186	20231215	160800	416289358	1820	1820	1820	1820	0
187	20231215	160700	416289358	1820	1820	1820	1820	0
188	20231215	160600	416289358	1820	1820	1820	1820	0
189	20231215	160500	416289358	1820	1820	1820	1820	0
190	20231215	160400	416289358	1820	1820	1820	1820	0
191	20231215	160300	416289358	1820	1820	1820	1820	0
192	20231215	160200	416289358	1820	1820	1820	1820	0
193	20231215	160100	416289358	1820	1820	1820	1820	0
194	20231215	160000	416289358	1820	1820	1820	1820	0
195	20231215	155900	416289358	1820	1820	1820	1820	0
196	20231215	155800	416289358	1820	1820	1820	1820	0
197	20231215	155700	416289358	1820	1820	1820	1820	0
198	20231215	155600	416289358	1820	1820	1820	1820	0
199	20231215	155500	416289358	1820	1820	1820	1820	0
200	20231215	155400	416289358	1820	1820	1820	1820	0
201	20231215	155300	416289358	1820	1820	1820	1820	0
202	20231215	155200	416289358	1820	1820	1820	1820	0
203	20231215	155100	416289358	1820	1820	1820	1820	0
204	20231215	155000	416289358	1820	1820	1820	1820	0
205	20231215	154900	416289358	1820	1820	1820	1820	0
206	20231215	154800	416289358	1820	1820	1820	1820	0
207	20231215	154700	416289358	1820	1820	1820	1820	0
208	20231215	154600	416289358	1820	1820	1820	1820	0
209	20231215	154500	416289358	1820	1820	1820	1820	0
210	20231215	154400	416289358	1820	1820	1820	1820	0
211	20231215	154300	416289358	1820	1820	1820	1820	0
212	20231215	154200	416289358	1820	1820	1820	1820	22648
213	20231215	154100	416289358	1820	1820	1820	1820	0
214	20231215	154000	416289358	1820	1820	1820	1820	0
215	20231215	153900	416289358	1820	1820	1820	1820	0
216	20231215	153800	416289358	1820	1820	1820	1820	0
217	20231215	153700	416289358	1820	1820	1820	1820	0
218	20231215	153600	416289358	1820	1820	1820	1820	0
219	20231215	153500	416289358	1820	1820	1820	1820	0
220	20231215	153400	416289358	1820	1820	1820	1820	0
221	20231215	153300	416289358	1820	1820	1820	1820	0
222	20231215	153200	416289358	1820	1820	1820	1820	0
223	20231215	153100	416289358	1820	1820	1820	1820	0
224	20231215	153000	416289358	1820	1820	1820	1820	22648
225	20231215	152900	375069998	1832	1832	1832	1832	0
226	20231215	152800	375069998	1832	1832	1832	1832	0
227	20231215	152700	375069998	1832	1832	1832	1832	0
228	20231215	152600	375069998	1832	1832	1832	1832	0
229	20231215	152500	375069998	1832	1832	1832	1832	0
230	20231215	152400	375069998	1832	1832	1832	1832	0
231	20231215	152300	375069998	1832	1832	1832	1832	0
232	20231215	152200	375069998	1832	1832	1832	1832	0
233	20231215	152100	375069998	1832	1832	1832	1832	0
234	20231215	152000	375069998	1832	1832	1832	1832	0
235	20231215	151900	375069998	1832	1831	1832	1831	19
236	20231215	151800	375035199	1831	1834	1834	1830	1642
237	20231215	151700	372028673	1833	1834	1835	1833	55
238	20231215	151600	371927790	1835	1837	1838	1835	1487
239	20231215	151500	369198628	1837	1840	1841	1837	71
240	20231215	151400	369068017	1836	1837	1837	1836	1954
241	20231215	151300	365479878	1838	1839	1839	1838	1658
242	20231215	151200	362431638	1840	1845	1845	1840	464
243	20231215	151100	361577626	1845	1845	1845	1845	1
244	20231215	151000	361575781	1845	1845	1845	1845	25
245	20231215	150900	361529656	1845	1844	1845	1844	1086
246	20231215	150800	359526601	1840	1840	1840	1840	0
247	20231215	150700	359526601	1840	1845	1845	1840	1605
248	20231215	150600	356573374	1845	1841	1845	1840	3316
249	20231215	150500	350469550	1841	1841	1841	1841	0
250	20231215	150400	350469550	1841	1843	1844	1841	477
251	20231215	150300	349590802	1843	1846	1846	1843	8021
252	20231215	150200	334800253	1845	1845	1845	1845	327
253	20231215	150100	334196938	1854	1854	1854	1854	0
254	20231215	150000	334196938	1854	1854	1854	1854	151
255	20231215	145900	333916984	1845	1845	1845	1845	71
256	20231215	145800	333785989	1844	1844	1844	1844	36
257	20231215	145700	333719605	1844	1844	1844	1844	298
258	20231215	145600	333170093	1844	1844	1844	1844	763
259	20231215	145500	331763121	1854	1850	1854	1850	41
260	20231215	145400	331687153	1853	1853	1853	1853	0
261	20231215	145300	331687153	1853	1853	1853	1853	10
262	20231215	145200	331668623	1853	1853	1853	1853	0
263	20231215	145100	331668623	1853	1845	1853	1844	173
264	20231215	145000	331349572	1845	1845	1845	1845	0
265	20231215	144900	331349572	1845	1845	1845	1845	9
266	20231215	144800	331332967	1855	1846	1855	1845	801
267	20231215	144700	329854801	1855	1855	1855	1855	3000
268	20231215	144600	324289801	1855	1855	1855	1855	5
269	20231215	144500	324280526	1860	1860	1860	1860	0
270	20231215	144400	324280526	1860	1845	1860	1845	1334
271	20231215	144300	321818455	1845	1861	1861	1845	350
272	20231215	144200	321171676	1864	1849	1864	1848	1200
273	20231215	144100	318953215	1852	1852	1852	1852	100
274	20231215	144000	318768015	1851	1852	1852	1851	35
275	20231215	143900	318703210	1863	1863	1863	1863	0
276	20231215	143800	318703210	1863	1863	1863	1863	0
277	20231215	143700	318703210	1863	1854	1863	1854	30
278	20231215	143600	318647500	1854	1854	1854	1851	831
279	20231215	143500	317108801	1865	1865	1865	1865	0
280	20231215	143400	317108801	1865	1865	1865	1865	0
281	20231215	143300	317108801	1865	1865	1865	1865	30
282	20231215	143200	317052851	1865	1864	1866	1864	160
283	20231215	143100	316754557	1864	1854	1865	1853	1441
284	20231215	143000	314083258	1866	1866	1866	1866	0
285	20231215	142900	314083258	1866	1866	1866	1866	10
286	20231215	142800	314064598	1854	1854	1854	1854	78
287	20231215	142700	313919986	1866	1866	1866	1866	0
288	20231215	142600	313919986	1866	1866	1866	1866	0
289	20231215	142500	313919986	1866	1866	1866	1866	0
290	20231215	142400	313919986	1866	1866	1866	1866	0
291	20231215	142300	313919986	1866	1866	1866	1866	3
292	20231215	142200	313914388	1868	1866	1868	1853	91
293	20231215	142100	313744542	1866	1863	1866	1863	530
294	20231215	142000	312755704	1863	1856	1866	1851	203
295	20231215	141900	312377713	1856	1855	1856	1846	75
296	20231215	141800	312238627	1855	1853	1855	1853	170
297	20231215	141700	311923557	1853	1850	1853	1844	87
298	20231215	141600	311762415	1850	1843	1850	1843	67
299	20231215	141500	311638681	1843	1843	1843	1843	61
300	20231215	141400	311526258	1842	1843	1843	1842	300
301	20231215	141300	310973556	1843	1843	1843	1843	500
302	20231215	141200	310052056	1843	1843	1843	1843	413
303	20231215	141100	309290897	1843	1843	1843	1843	1
304	20231215	141000	309289054	1852	1852	1852	1852	0
305	20231215	140900	309289054	1852	1852	1852	1852	81
306	20231215	140800	309139042	1853	1853	1853	1853	0
307	20231215	140700	309139042	1853	1852	1853	1852	164
308	20231215	140600	308835152	1853	1853	1853	1853	303
309	20231215	140500	308273693	1840	1842	1856	1840	6761
310	20231215	140400	295831224	1849	1856	1856	1843	5454
311	20231215	140300	285743008	1863	1855	1866	1855	654
312	20231215	140200	284528467	1865	1865	1865	1865	107
313	20231215	140100	284328912	1867	1859	1868	1855	583
314	20231215	140000	283245523	1868	1868	1868	1868	0
315	20231215	135900	283245523	1868	1868	1868	1868	1
316	20231215	135800	283243655	1868	1868	1868	1868	1320
317	20231215	135700	280777895	1868	1868	1868	1868	1
318	20231215	135600	280776027	1858	1864	1864	1858	10128
319	20231215	135500	261931406	1864	1865	1865	1864	3346
320	20231215	135400	255693146	1866	1868	1868	1866	6
321	20231215	135300	255681948	1865	1865	1865	1865	190
322	20231215	135200	255327598	1866	1867	1867	1866	167
323	20231215	135100	255015974	1869	1869	1869	1869	0
324	20231215	135000	255015974	1869	1869	1869	1869	0
325	20231215	134900	255015974	1869	1869	1869	1869	0
326	20231215	134800	255015974	1869	1869	1869	1869	0
327	20231215	134700	255015974	1869	1869	1869	1869	21
328	20231215	134600	254976725	1865	1865	1865	1865	577
329	20231215	134500	253900620	1869	1869	1869	1869	50
330	20231215	134400	253807170	1869	1869	1869	1869	0
331	20231215	134300	253807170	1869	1868	1869	1868	162
332	20231215	134200	253504553	1869	1869	1869	1869	54
333	20231215	134100	253403627	1869	1869	1869	1869	0
334	20231215	134000	253403627	1869	1869	1869	1869	0
335	20231215	133900	253403627	1869	1868	1869	1868	21
336	20231215	133800	253364383	1870	1870	1870	1870	5
337	20231215	133700	253355033	1871	1870	1871	1870	152
338	20231215	133600	253070686	1871	1871	1871	1871	0
339	20231215	133500	253070686	1871	1871	1871	1871	0
340	20231215	133400	253070686	1871	1871	1871	1871	0
341	20231215	133300	253070686	1871	1870	1871	1870	401
342	20231215	133200	252320579	1870	1870	1870	1870	5
343	20231215	133100	252311229	1870	1870	1870	1870	0
344	20231215	133000	252311229	1870	1870	1870	1870	0
345	20231215	132900	252311229	1870	1870	1870	1870	120
346	20231215	132800	252086829	1870	1870	1870	1870	30
347	20231215	132700	252030729	1871	1871	1871	1871	0
348	20231215	132600	252030729	1871	1862	1871	1862	799
349	20231215	132500	250542946	1871	1871	1871	1871	0
350	20231215	132400	250542946	1871	1871	1871	1871	0
351	20231215	132300	250542946	1871	1871	1871	1871	0
352	20231215	132200	250542946	1871	1871	1871	1871	0
353	20231215	132100	250542946	1871	1871	1871	1871	0
354	20231215	132000	250542946	1871	1871	1871	1871	2
355	20231215	131900	250539204	1860	1861	1861	1860	1457
356	20231215	131800	247828216	1871	1871	1871	1871	63
357	20231215	131700	247710343	1871	1871	1871	1871	0
358	20231215	131600	247710343	1871	1868	1871	1868	20
359	20231215	131500	247672935	1871	1872	1872	1868	137
360	20231215	131400	247416598	1868	1868	1868	1868	371
361	20231215	131300	246723570	1872	1872	1872	1872	0
362	20231215	131200	246723570	1872	1870	1872	1870	639
363	20231215	131100	245528540	1870	1868	1870	1868	1762
364	20231215	131000	242233620	1870	1870	1870	1870	0
365	20231215	130900	242233620	1870	1870	1870	1870	0
366	20231215	130800	242233620	1870	1870	1870	1870	8
367	20231215	130700	242218660	1870	1867	1870	1867	534
368	20231215	130600	241221375	1867	1867	1867	1867	40
369	20231215	130500	241146695	1867	1867	1867	1867	0
370	20231215	130400	241146695	1867	1867	1867	1867	0
371	20231215	130300	241146695	1867	1867	1867	1867	63
372	20231215	130200	241029074	1867	1867	1867	1867	12
373	20231215	130100	241006670	1867	1867	1867	1867	3
374	20231215	130000	241001069	1860	1860	1860	1860	0
375	20231215	125900	241001069	1860	1860	1860	1860	0
376	20231215	125800	241001069	1860	1860	1860	1860	0
377	20231215	125700	241001069	1860	1860	1860	1860	0
378	20231215	125600	241001069	1860	1860	1860	1860	0
379	20231215	125500	241001069	1860	1860	1860	1860	0
380	20231215	125400	241001069	1860	1860	1860	1860	0
381	20231215	125300	241001069	1860	1860	1860	1860	0
382	20231215	125200	241001069	1860	1866	1866	1860	10136
383	20231215	125100	222114717	1867	1867	1867	1867	1001
384	20231215	125000	220245850	1868	1869	1869	1868	980
385	20231215	124900	218414611	1869	1869	1869	1869	0
386	20231215	124800	218414611	1869	1869	1869	1869	0
387	20231215	124700	218414611	1869	1871	1871	1869	39
388	20231215	124600	218341697	1874	1874	1874	1874	0
389	20231215	124500	218341697	1874	1874	1874	1874	53
390	20231215	124400	218242375	1874	1874	1874	1874	34
391	20231215	124300	218178659	1874	1875	1875	1874	115
392	20231215	124200	217963136	1876	1876	1876	1876	0
393	20231215	124100	217963136	1876	1876	1876	1876	0
394	20231215	124000	217963136	1876	1876	1876	1876	0
395	20231215	123900	217963136	1876	1876	1876	1876	33
396	20231215	123800	217901228	1876	1875	1876	1875	638
397	20231215	123700	216704350	1876	1874	1876	1874	90
398	20231215	123600	216535632	1874	1874	1874	1874	0
399	20231215	123500	216535632	1874	1874	1874	1874	0
400	20231215	123400	216535632	1874	1874	1874	1874	0
401	20231215	123300	216535632	1874	1874	1874	1874	0
402	20231215	123200	216535632	1874	1874	1874	1874	1
403	20231215	123100	216533758	1874	1875	1875	1874	202
404	20231215	123000	216155195	1876	1876	1876	1876	0
405	20231215	122900	216155195	1876	1876	1876	1876	0
406	20231215	122800	216155195	1876	1876	1876	1876	0
407	20231215	122700	216155195	1876	1876	1876	1876	0
408	20231215	122600	216155195	1876	1876	1876	1876	0
409	20231215	122500	216155195	1876	1876	1876	1876	0
410	20231215	122400	216155195	1876	1875	1876	1875	1100
411	20231215	122300	214091854	1875	1875	1875	1875	0
412	20231215	122200	214091854	1875	1875	1875	1875	80
413	20231215	122100	213941854	1868	1868	1868	1868	1028
414	20231215	122000	212021550	1868	1868	1876	1868	45
415	20231215	121900	211937250	1868	1868	1868	1868	0
416	20231215	121800	211937250	1868	1868	1868	1868	0
417	20231215	121700	211937250	1868	1868	1868	1868	790
418	20231215	121600	210461530	1876	1876	1876	1876	12
419	20231215	121500	210439018	1876	1876	1876	1876	11
420	20231215	121400	210418382	1868	1868	1868	1868	0
421	20231215	121300	210418382	1868	1876	1876	1868	850
422	20231215	121200	208830313	1876	1876	1876	1876	28
423	20231215	121100	208777785	1876	1876	1876	1876	24
424	20231215	121000	208732761	1876	1876	1876	1876	0
425	20231215	120900	208732761	1876	1876	1876	1876	80
426	20231215	120800	208582681	1876	1875	1876	1875	394
427	20231215	120700	207843862	1876	1876	1876	1876	0
428	20231215	120600	207843862	1876	1876	1876	1876	0
429	20231215	120500	207843862	1876	1876	1876	1876	0
430	20231215	120400	207843862	1876	1876	1876	1876	30
431	20231215	120300	207787582	1868	1868	1868	1868	0
432	20231215	120200	207787582	1868	1870	1870	1868	278
433	20231215	120100	207268276	1877	1877	1877	1877	0
434	20231215	120000	207268276	1877	1877	1877	1877	0
435	20231215	115900	207268276	1877	1877	1877	1877	0
436	20231215	115800	207268276	1877	1877	1877	1877	0
437	20231215	115700	207268276	1877	1877	1877	1877	0
438	20231215	115600	207268276	1877	1875	1877	1875	330
439	20231215	115500	206649322	1875	1875	1875	1875	16
440	20231215	115400	206619322	1876	1876	1876	1876	0
441	20231215	115300	206619322	1876	1876	1876	1876	10
442	20231215	115200	206600562	1866	1877	1877	1866	1315
443	20231215	115100	204141092	1867	1867	1867	1867	0
444	20231215	115000	204141092	1867	1870	1870	1867	190
445	20231215	114900	203786335	1877	1877	1877	1877	0
446	20231215	114800	203786335	1877	1868	1877	1868	8
447	20231215	114700	203771346	1868	1868	1868	1868	0
448	20231215	114600	203771346	1868	1868	1868	1868	1
449	20231215	114500	203769478	1868	1868	1868	1868	0
450	20231215	114400	203769478	1868	1868	1868	1868	0
451	20231215	114300	203769478	1868	1868	1868	1868	576
452	20231215	114200	202693510	1868	1868	1868	1868	40
453	20231215	114100	202618790	1867	1868	1868	1867	512
454	20231215	114000	201662885	1867	1867	1867	1867	0
455	20231215	113900	201662885	1867	1878	1878	1867	360
456	20231215	113800	200990541	1868	1874	1874	1868	2593
457	20231215	113700	196145453	1879	1879	1879	1879	0
458	20231215	113600	196145453	1879	1879	1879	1879	0
459	20231215	113500	196145453	1879	1879	1879	1879	33
460	20231215	113400	196083446	1874	1874	1874	1874	191
461	20231215	113300	195725512	1877	1877	1877	1877	757
462	20231215	113200	194304623	1877	1877	1877	1877	63
463	20231215	113100	194186372	1877	1877	1877	1877	40
464	20231215	113000	194111292	1879	1877	1879	1877	265
465	20231215	112900	193613487	1877	1877	1877	1877	1006
466	20231215	112800	191725225	1877	1877	1877	1877	7
467	20231215	112700	191712086	1877	1874	1877	1874	44
468	20231215	112600	191629627	1874	1874	1874	1874	0
469	20231215	112500	191629627	1874	1875	1875	1874	16
470	20231215	112400	191599640	1875	1874	1875	1874	523
471	20231215	112300	190619065	1874	1874	1874	1874	2
472	20231215	112200	190615317	1870	1868	1870	1868	895
473	20231215	112100	188943067	1868	1868	1868	1868	0
474	20231215	112000	188943067	1868	1868	1868	1868	50
475	20231215	111900	188849667	1868	1868	1868	1868	0
476	20231215	111800	188849667	1868	1868	1870	1868	751
477	20231215	111700	187446793	1868	1875	1875	1868	1160
478	20231215	111600	185275338	1875	1875	1875	1875	9
479	20231215	111500	185258463	1875	1872	1875	1872	372
480	20231215	111400	184562049	1871	1871	1871	1871	99
481	20231215	111300	184376820	1871	1871	1871	1871	52
482	20231215	111200	184279528	1871	1871	1871	1871	40
483	20231215	111100	184204688	1871	1871	1871	1871	41
484	20231215	111000	184127977	1871	1871	1871	1871	5
485	20231215	110900	184118622	1872	1872	1872	1872	0
486	20231215	110800	184118622	1872	1869	1872	1869	347
487	20231215	110700	183470019	1869	1869	1869	1869	0
488	20231215	110600	183470019	1869	1869	1869	1869	501
489	20231215	110500	182533650	1870	1866	1870	1865	464
490	20231215	110400	181666688	1870	1870	1870	1870	300
491	20231215	110300	181105688	1870	1865	1870	1865	1265
492	20231215	110200	178744138	1864	1870	1870	1864	1630
493	20231215	110100	175702304	1868	1868	1868	1868	11
494	20231215	110000	175681756	1868	1868	1868	1868	107
495	20231215	105900	175481880	1870	1868	1870	1868	124
496	20231215	105800	175250148	1868	1868	1870	1868	558
497	20231215	105700	174207783	1869	1868	1869	1868	347
498	20231215	105600	173559530	1868	1868	1868	1868	154
499	20231215	105500	173271858	1868	1865	1868	1865	251
500	20231215	105400	172803007	1864	1865	1865	1864	97
501	20231215	105300	172622151	1868	1865	1868	1865	1074
502	20231215	105200	170616621	1868	1870	1870	1865	1358
503	20231215	105100	168080070	1869	1869	1869	1869	74
504	20231215	105000	167941764	1869	1870	1871	1869	1097
505	20231215	104900	165891306	1870	1870	1870	1870	27
506	20231215	104800	165840816	1870	1870	1870	1870	103
507	20231215	104700	165648206	1870	1871	1872	1870	168
508	20231215	104600	165333810	1871	1873	1873	1871	206
509	20231215	104500	164948179	1877	1877	1877	1877	70
510	20231215	104400	164816789	1877	1873	1879	1870	4041
511	20231215	104300	157257821	1880	1875	1880	1873	378
512	20231215	104200	156548647	1875	1875	1875	1875	341
513	20231215	104100	155909272	1875	1875	1875	1875	0
514	20231215	104000	155909272	1875	1875	1875	1875	0
515	20231215	103900	155909272	1875	1875	1875	1875	0
516	20231215	103800	155909272	1875	1876	1876	1875	1390
517	20231215	103700	153302952	1876	1884	1884	1876	6
518	20231215	103600	153291688	1876	1876	1876	1876	1
519	20231215	103500	153289812	1884	1880	1884	1876	183
520	20231215	103400	152945752	1885	1885	1885	1885	0
521	20231215	103300	152945752	1885	1885	1885	1885	1
522	20231215	103200	152943867	1885	1885	1885	1885	0
523	20231215	103100	152943867	1885	1883	1885	1880	915
524	20231215	103000	151223473	1889	1885	1890	1883	997
525	20231215	102900	149345781	1886	1888	1888	1886	2
526	20231215	102800	149342007	1883	1892	1892	1883	28
527	20231215	102700	149289193	1883	1893	1893	1883	10001
528	20231215	102600	130439531	1887	1887	1887	1887	1290
529	20231215	102500	128005301	1894	1894	1894	1894	0
530	20231215	102400	128005301	1894	1887	1894	1887	310
531	20231215	102300	127420261	1886	1886	1886	1886	786
532	20231215	102200	125937865	1886	1886	1886	1886	789
533	20231215	102100	124449811	1886	1895	1895	1886	26
534	20231215	102000	124400595	1895	1895	1895	1895	0
535	20231215	101900	124400595	1895	1895	1895	1895	5
536	20231215	101800	124391120	1895	1895	1895	1895	0
537	20231215	101700	124391120	1895	1886	1895	1886	26
538	20231215	101600	124341864	1886	1886	1886	1886	0
539	20231215	101500	124341864	1886	1886	1886	1886	1581
540	20231215	101400	121360098	1895	1892	1895	1885	2540
541	20231215	101300	116566335	1892	1892	1892	1892	99
542	20231215	101200	116379027	1892	1892	1892	1892	31
543	20231215	101100	116320375	1891	1891	1891	1891	0
544	20231215	101000	116320375	1891	1891	1891	1891	2
545	20231215	100900	116316593	1892	1893	1893	1892	280
546	20231215	100800	115786832	1894	1895	1895	1894	433
547	20231215	100700	114966724	1896	1896	1896	1896	68
548	20231215	100600	114837796	1896	1895	1896	1895	952
549	20231215	100500	113032883	1895	1895	1895	1895	265
550	20231215	100400	112530708	1895	1894	1895	1894	600
551	20231215	100300	111394305	1894	1894	1894	1894	21
552	20231215	100200	111354531	1884	1885	1885	1884	359
553	20231215	100100	110678164	1896	1896	1896	1896	0
554	20231215	100000	110678164	1896	1896	1896	1896	2
555	20231215	095900	110674372	1897	1899	1899	1897	1038
556	20231215	095800	108703259	1899	1881	1899	1878	594
557	20231215	095700	107579415	1899	1903	1903	1875	12524
558	20231215	095600	83897017	1904	1906	1906	1903	3385
559	20231215	095500	77453084	1906	1908	1908	1906	114
560	20231215	095400	77235774	1908	1908	1908	1908	63
561	20231215	095300	77115570	1908	1908	1908	1908	65
562	20231215	095200	76991550	1910	1911	1911	1910	2560
563	20231215	095100	72101202	1912	1911	1912	1911	600
564	20231215	095000	70954502	1914	1914	1914	1914	11
565	20231215	094900	70933448	1911	1914	1914	1910	2507
566	20231215	094800	66142660	1911	1911	1911	1911	0
567	20231215	094700	66142660	1911	1911	1911	1911	38
568	20231215	094600	66070042	1912	1914	1914	1912	1407
569	20231215	094500	63378044	1914	1916	1916	1914	1238
570	20231215	094400	61007520	1917	1916	1918	1916	91
571	20231215	094300	60833129	1916	1916	1916	1916	86
572	20231215	094200	60668353	1916	1916	1916	1916	801
573	20231215	094100	59133637	1915	1918	1918	1915	34
574	20231215	094000	59068506	1916	1915	1916	1915	530
575	20231215	093900	58053526	1919	1917	1919	1915	1827
576	20231215	093800	54551121	1917	1917	1920	1917	709
577	20231215	093700	53191923	1918	1918	1918	1918	0
578	20231215	093600	53191923	1918	1918	1918	1918	256
579	20231215	093500	52700915	1921	1918	1921	1918	3010
580	20231215	093400	46919059	1921	1921	1921	1921	0
581	20231215	093300	46919059	1921	1921	1921	1921	19
582	20231215	093200	46882560	1920	1920	1920	1920	0
583	20231215	093100	46882560	1920	1920	1920	1920	155
584	20231215	093000	46584960	1921	1921	1921	1921	0
585	20231215	092900	46584960	1921	1921	1921	1921	40
586	20231215	092800	46508120	1921	1920	1921	1920	165
587	20231215	092700	46191220	1920	1920	1920	1920	67
588	20231215	092600	46062580	1920	1920	1920	1920	259
589	20231215	092500	45565300	1920	1920	1921	1920	213
590	20231215	092400	45156288	1921	1921	1921	1921	424
591	20231215	092300	44341784	1921	1922	1922	1921	959
592	20231215	092200	42499099	1922	1923	1923	1922	697
593	20231215	092100	41159233	1926	1923	1926	1923	788
594	20231215	092000	39641734	1926	1926	1926	1926	111
595	20231215	091900	39427948	1928	1926	1928	1926	255
596	20231215	091800	38936512	1928	1929	1929	1928	289
597	20231215	091700	38379166	1929	1929	1929	1929	319
598	20231215	091600	37763815	1929	1929	1929	1929	296
599	20231215	091500	37192831	1930	1929	1930	1929	126
600	20231215	091400	36949677	1930	1931	1931	1930	418
601	20231215	091300	36142837	1931	1931	1931	1931	768
602	20231215	091200	34659829	1931	1935	1935	1931	402
603	20231215	091100	33882771	1935	1935	1935	1935	2
604	20231215	091000	33878901	1937	1937	1937	1937	234
605	20231215	090900	33425643	1938	1931	1938	1931	1780
606	20231215	090800	29986749	1938	1938	1938	1938	2
607	20231215	090700	29982873	1935	1934	1935	1934	1901
608	20231215	090600	26304912	1934	1935	1935	1934	3
609	20231215	090500	26299108	1939	1930	1939	1930	157
610	20231215	090400	25995909	1930	1931	1940	1930	853
611	20231215	090300	24348879	1931	1946	1947	1931	1747
612	20231215	090200	20948374	1947	1932	1949	1931	126
613	20231215	090100	20703241	1936	1945	1950	1936	2262
614	20231215	090000	16315650	1950	1950	1950	1950	3407