KissMeData/053060/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	193200	269643041	1878	1878	1878	1878	832
3	20231219	193100	269643041	1878	1878	1878	1878	0
4	20231219	193000	269643041	1878	1878	1878	1878	0
5	20231219	192900	269643041	1878	1878	1878	1878	0
6	20231219	192800	269643041	1878	1878	1878	1878	0
7	20231219	192700	269643041	1878	1878	1878	1878	0
8	20231219	192600	269643041	1878	1878	1878	1878	0
9	20231219	192500	269643041	1878	1878	1878	1878	0
10	20231219	192400	269643041	1878	1878	1878	1878	0
11	20231219	192300	269643041	1878	1878	1878	1878	0
12	20231219	192200	269643041	1878	1878	1878	1878	0
13	20231219	192100	269643041	1878	1878	1878	1878	0
14	20231219	192000	269643041	1878	1878	1878	1878	0
15	20231219	191900	269643041	1878	1878	1878	1878	0
16	20231219	191800	269643041	1878	1878	1878	1878	0
17	20231219	191700	269643041	1878	1878	1878	1878	0
18	20231219	191600	269643041	1878	1878	1878	1878	0
19	20231219	191500	269643041	1878	1878	1878	1878	0
20	20231219	191400	269643041	1878	1878	1878	1878	0
21	20231219	191300	269643041	1878	1878	1878	1878	0
22	20231219	191200	269643041	1878	1878	1878	1878	0
23	20231219	191100	269643041	1878	1878	1878	1878	0
24	20231219	191000	269643041	1878	1878	1878	1878	0
25	20231219	190900	269643041	1878	1878	1878	1878	0
26	20231219	190800	269643041	1878	1878	1878	1878	0
27	20231219	190700	269643041	1878	1878	1878	1878	0
28	20231219	190600	269643041	1878	1878	1878	1878	0
29	20231219	190500	269643041	1878	1878	1878	1878	0
30	20231219	190400	269643041	1878	1878	1878	1878	0
31	20231219	190300	269643041	1878	1878	1878	1878	0
32	20231219	190200	269643041	1878	1878	1878	1878	832
33	20231219	190100	269643041	1878	1878	1878	1878	0
34	20231219	190000	269643041	1878	1878	1878	1878	0
35	20231219	185900	269643041	1878	1878	1878	1878	0
36	20231219	185800	269643041	1878	1878	1878	1878	0
37	20231219	185700	269643041	1878	1878	1878	1878	0
38	20231219	185600	269643041	1878	1878	1878	1878	0
39	20231219	185500	269643041	1878	1878	1878	1878	0
40	20231219	185400	269643041	1878	1878	1878	1878	0
41	20231219	185300	269643041	1878	1878	1878	1878	0
42	20231219	185200	269643041	1878	1878	1878	1878	0
43	20231219	185100	269643041	1878	1878	1878	1878	0
44	20231219	185000	269643041	1878	1878	1878	1878	0
45	20231219	184900	269643041	1878	1878	1878	1878	0
46	20231219	184800	269643041	1878	1878	1878	1878	0
47	20231219	184700	269643041	1878	1878	1878	1878	0
48	20231219	184600	269643041	1878	1878	1878	1878	0
49	20231219	184500	269643041	1878	1878	1878	1878	0
50	20231219	184400	269643041	1878	1878	1878	1878	0
51	20231219	184300	269643041	1878	1878	1878	1878	0
52	20231219	184200	269643041	1878	1878	1878	1878	0
53	20231219	184100	269643041	1878	1878	1878	1878	0
54	20231219	184000	269643041	1878	1878	1878	1878	0
55	20231219	183900	269643041	1878	1878	1878	1878	0
56	20231219	183800	269643041	1878	1878	1878	1878	0
57	20231219	183700	269643041	1878	1878	1878	1878	0
58	20231219	183600	269643041	1878	1878	1878	1878	0
59	20231219	183500	269643041	1878	1878	1878	1878	0
60	20231219	183400	269643041	1878	1878	1878	1878	0
61	20231219	183300	269643041	1878	1878	1878	1878	0
62	20231219	183200	269643041	1878	1878	1878	1878	832
63	20231219	183100	269643041	1878	1878	1878	1878	0
64	20231219	183000	269643041	1878	1878	1878	1878	0
65	20231219	182900	269643041	1878	1878	1878	1878	0
66	20231219	182800	269643041	1878	1878	1878	1878	0
67	20231219	182700	269643041	1878	1878	1878	1878	0
68	20231219	182600	269643041	1878	1878	1878	1878	0
69	20231219	182500	269643041	1878	1878	1878	1878	0
70	20231219	182400	269643041	1878	1878	1878	1878	0
71	20231219	182300	269643041	1878	1878	1878	1878	0
72	20231219	182200	269643041	1878	1878	1878	1878	0
73	20231219	182100	269643041	1878	1878	1878	1878	0
74	20231219	182000	269643041	1878	1878	1878	1878	0
75	20231219	181900	269643041	1878	1878	1878	1878	0
76	20231219	181800	269643041	1878	1878	1878	1878	0
77	20231219	181700	269643041	1878	1878	1878	1878	0
78	20231219	181600	269643041	1878	1878	1878	1878	0
79	20231219	181500	269643041	1878	1878	1878	1878	0
80	20231219	181400	269643041	1878	1878	1878	1878	0
81	20231219	181300	269643041	1878	1878	1878	1878	0
82	20231219	181200	269643041	1878	1878	1878	1878	0
83	20231219	181100	269643041	1878	1878	1878	1878	0
84	20231219	181000	269643041	1878	1878	1878	1878	0
85	20231219	180900	269643041	1878	1878	1878	1878	0
86	20231219	180800	269643041	1878	1878	1878	1878	0
87	20231219	180700	269643041	1878	1878	1878	1878	0
88	20231219	180600	269643041	1878	1878	1878	1878	0
89	20231219	180500	269643041	1878	1878	1878	1878	0
90	20231219	180400	269643041	1878	1878	1878	1878	0
91	20231219	180300	269643041	1878	1878	1878	1878	0
92	20231219	180200	269643041	1878	1878	1878	1878	832
93	20231219	180100	269643041	1878	1878	1878	1878	0
94	20231219	180000	269643041	1878	1878	1878	1878	0
95	20231219	175900	269643041	1878	1878	1878	1878	0
96	20231219	175800	269643041	1878	1878	1878	1878	0
97	20231219	175700	269643041	1878	1878	1878	1878	0
98	20231219	175600	269643041	1878	1878	1878	1878	0
99	20231219	175500	269643041	1878	1878	1878	1878	0
100	20231219	175400	269643041	1878	1878	1878	1878	0
101	20231219	175300	269643041	1878	1878	1878	1878	0
102	20231219	175200	269643041	1878	1878	1878	1878	0
103	20231219	175100	269643041	1878	1878	1878	1878	0
104	20231219	175000	269643041	1878	1878	1878	1878	0
105	20231219	174900	269643041	1878	1878	1878	1878	0
106	20231219	174800	269643041	1878	1878	1878	1878	0
107	20231219	174700	269643041	1878	1878	1878	1878	0
108	20231219	174600	269643041	1878	1878	1878	1878	0
109	20231219	174500	269643041	1878	1878	1878	1878	0
110	20231219	174400	269643041	1878	1878	1878	1878	0
111	20231219	174300	269643041	1878	1878	1878	1878	0
112	20231219	174200	269643041	1878	1878	1878	1878	0
113	20231219	174100	269643041	1878	1878	1878	1878	0
114	20231219	174000	269643041	1878	1878	1878	1878	0
115	20231219	173900	269643041	1878	1878	1878	1878	0
116	20231219	173800	269643041	1878	1878	1878	1878	0
117	20231219	173700	269643041	1878	1878	1878	1878	0
118	20231219	173600	269643041	1878	1878	1878	1878	0
119	20231219	173500	269643041	1878	1878	1878	1878	0
120	20231219	173400	269643041	1878	1878	1878	1878	0
121	20231219	173300	269643041	1878	1878	1878	1878	0
122	20231219	173200	269643041	1878	1878	1878	1878	832
123	20231219	173100	269643041	1878	1878	1878	1878	0
124	20231219	173000	269643041	1878	1878	1878	1878	0
125	20231219	172900	269643041	1878	1878	1878	1878	0
126	20231219	172800	269643041	1878	1878	1878	1878	0
127	20231219	172700	269643041	1878	1878	1878	1878	0
128	20231219	172600	269643041	1878	1878	1878	1878	0
129	20231219	172500	269643041	1878	1878	1878	1878	0
130	20231219	172400	269643041	1878	1878	1878	1878	0
131	20231219	172300	269643041	1878	1878	1878	1878	0
132	20231219	172200	269643041	1878	1878	1878	1878	0
133	20231219	172100	269643041	1878	1878	1878	1878	0
134	20231219	172000	269643041	1878	1878	1878	1878	0
135	20231219	171900	269643041	1878	1878	1878	1878	0
136	20231219	171800	269643041	1878	1878	1878	1878	0
137	20231219	171700	269643041	1878	1878	1878	1878	0
138	20231219	171600	269643041	1878	1878	1878	1878	0
139	20231219	171500	269643041	1878	1878	1878	1878	0
140	20231219	171400	269643041	1878	1878	1878	1878	0
141	20231219	171300	269643041	1878	1878	1878	1878	0
142	20231219	171200	269643041	1878	1878	1878	1878	0
143	20231219	171100	269643041	1878	1878	1878	1878	0
144	20231219	171000	269643041	1878	1878	1878	1878	0
145	20231219	170900	269643041	1878	1878	1878	1878	0
146	20231219	170800	269643041	1878	1878	1878	1878	0
147	20231219	170700	269643041	1878	1878	1878	1878	0
148	20231219	170600	269643041	1878	1878	1878	1878	0
149	20231219	170500	269643041	1878	1878	1878	1878	0
150	20231219	170400	269643041	1878	1878	1878	1878	0
151	20231219	170300	269643041	1878	1878	1878	1878	0
152	20231219	170200	269643041	1878	1878	1878	1878	832
153	20231219	170100	269643041	1878	1878	1878	1878	0
154	20231219	170000	269643041	1878	1878	1878	1878	0
155	20231219	165900	269643041	1878	1878	1878	1878	0
156	20231219	165800	269643041	1878	1878	1878	1878	0
157	20231219	165700	269643041	1878	1878	1878	1878	0
158	20231219	165600	269643041	1878	1878	1878	1878	0
159	20231219	165500	269643041	1878	1878	1878	1878	0
160	20231219	165400	269643041	1878	1878	1878	1878	0
161	20231219	165300	269643041	1878	1878	1878	1878	0
162	20231219	165200	269643041	1878	1878	1878	1878	0
163	20231219	165100	269643041	1878	1878	1878	1878	0
164	20231219	165000	269643041	1878	1878	1878	1878	0
165	20231219	164900	269643041	1878	1878	1878	1878	0
166	20231219	164800	269643041	1878	1878	1878	1878	0
167	20231219	164700	269643041	1878	1878	1878	1878	0
168	20231219	164600	269643041	1878	1878	1878	1878	0
169	20231219	164500	269643041	1878	1878	1878	1878	0
170	20231219	164400	269643041	1878	1878	1878	1878	0
171	20231219	164300	269643041	1878	1878	1878	1878	0
172	20231219	164200	269643041	1878	1878	1878	1878	0
173	20231219	164100	269643041	1878	1878	1878	1878	0
174	20231219	164000	269643041	1878	1878	1878	1878	0
175	20231219	163900	269643041	1878	1878	1878	1878	0
176	20231219	163800	269643041	1878	1878	1878	1878	0
177	20231219	163700	269643041	1878	1878	1878	1878	0
178	20231219	163600	269643041	1878	1878	1878	1878	0
179	20231219	163500	269643041	1878	1878	1878	1878	0
180	20231219	163400	269643041	1878	1878	1878	1878	0
181	20231219	163300	269643041	1878	1878	1878	1878	0
182	20231219	163200	269643041	1878	1878	1878	1878	832
183	20231219	163100	269643041	1878	1878	1878	1878	0
184	20231219	163000	269643041	1878	1878	1878	1878	0
185	20231219	162900	269643041	1878	1878	1878	1878	0
186	20231219	162800	269643041	1878	1878	1878	1878	0
187	20231219	162700	269643041	1878	1878	1878	1878	0
188	20231219	162600	269643041	1878	1878	1878	1878	0
189	20231219	162500	269643041	1878	1878	1878	1878	0
190	20231219	162400	269643041	1878	1878	1878	1878	0
191	20231219	162300	269643041	1878	1878	1878	1878	0
192	20231219	162200	269643041	1878	1878	1878	1878	0
193	20231219	162100	269643041	1878	1878	1878	1878	0
194	20231219	162000	269643041	1878	1878	1878	1878	0
195	20231219	161900	269643041	1878	1878	1878	1878	0
196	20231219	161800	269643041	1878	1878	1878	1878	0
197	20231219	161700	269643041	1878	1878	1878	1878	0
198	20231219	161600	269643041	1878	1878	1878	1878	0
199	20231219	161500	269643041	1878	1878	1878	1878	0
200	20231219	161400	269643041	1878	1878	1878	1878	0
201	20231219	161300	269643041	1878	1878	1878	1878	0
202	20231219	161200	269643041	1878	1878	1878	1878	0
203	20231219	161100	269643041	1878	1878	1878	1878	0
204	20231219	161000	269643041	1878	1878	1878	1878	0
205	20231219	160900	269643041	1878	1878	1878	1878	0
206	20231219	160800	269643041	1878	1878	1878	1878	0
207	20231219	160700	269643041	1878	1878	1878	1878	0
208	20231219	160600	269643041	1878	1878	1878	1878	0
209	20231219	160500	269643041	1878	1878	1878	1878	0
210	20231219	160400	269643041	1878	1878	1878	1878	0
211	20231219	160300	269643041	1878	1878	1878	1878	0
212	20231219	160200	269643041	1878	1878	1878	1878	832
213	20231219	160100	269643041	1878	1878	1878	1878	0
214	20231219	160000	269643041	1878	1878	1878	1878	0
215	20231219	155900	269643041	1878	1878	1878	1878	0
216	20231219	155800	269643041	1878	1878	1878	1878	0
217	20231219	155700	269643041	1878	1878	1878	1878	0
218	20231219	155600	269643041	1878	1878	1878	1878	0
219	20231219	155500	269643041	1878	1878	1878	1878	0
220	20231219	155400	269643041	1878	1878	1878	1878	0
221	20231219	155300	269643041	1878	1878	1878	1878	0
222	20231219	155200	269643041	1878	1878	1878	1878	0
223	20231219	155100	269643041	1878	1878	1878	1878	0
224	20231219	155000	269643041	1878	1878	1878	1878	0
225	20231219	154900	269643041	1878	1878	1878	1878	0
226	20231219	154800	269643041	1878	1878	1878	1878	0
227	20231219	154700	269643041	1878	1878	1878	1878	0
228	20231219	154600	269643041	1878	1878	1878	1878	0
229	20231219	154500	269643041	1878	1878	1878	1878	0
230	20231219	154400	269643041	1878	1878	1878	1878	0
231	20231219	154300	269643041	1878	1878	1878	1878	0
232	20231219	154200	269643041	1878	1878	1878	1878	0
233	20231219	154100	269643041	1878	1878	1878	1878	0
234	20231219	154000	269643041	1878	1878	1878	1878	0
235	20231219	153900	269643041	1878	1878	1878	1878	0
236	20231219	153800	269643041	1878	1878	1878	1878	0
237	20231219	153700	269643041	1878	1878	1878	1878	0
238	20231219	153600	269643041	1878	1878	1878	1878	0
239	20231219	153500	269643041	1878	1878	1878	1878	0
240	20231219	153400	269643041	1878	1878	1878	1878	0
241	20231219	153300	269643041	1878	1878	1878	1878	0
242	20231219	153200	269643041	1878	1878	1878	1878	832
243	20231219	153100	269643041	1878	1878	1878	1878	0
244	20231219	153000	269643041	1878	1878	1878	1878	832
245	20231219	152900	268080545	1875	1875	1875	1875	0
246	20231219	152800	268080545	1875	1875	1875	1875	0
247	20231219	152700	268080545	1875	1875	1875	1875	0
248	20231219	152600	268080545	1875	1875	1875	1875	0
249	20231219	152500	268080545	1875	1875	1875	1875	0
250	20231219	152400	268080545	1875	1875	1875	1875	0
251	20231219	152300	268080545	1875	1875	1875	1875	0
252	20231219	152200	268080545	1875	1875	1875	1875	0
253	20231219	152100	268080545	1875	1875	1875	1875	0
254	20231219	152000	268080545	1875	1875	1875	1875	0
255	20231219	151900	268080545	1875	1865	1875	1865	1474
256	20231219	151800	265330640	1865	1864	1865	1863	2181
257	20231219	151700	261265130	1865	1865	1865	1865	0
258	20231219	151600	261265130	1865	1865	1865	1865	413
259	20231219	151500	260494885	1865	1865	1865	1865	30
260	20231219	151400	260438935	1865	1865	1865	1865	847
261	20231219	151300	258859280	1865	1865	1865	1865	963
262	20231219	151200	257063285	1865	1873	1874	1865	830
263	20231219	151100	255510151	1873	1873	1873	1873	0
264	20231219	151000	255510151	1873	1873	1873	1873	2
265	20231219	150900	255506405	1873	1873	1873	1873	3
266	20231219	150800	255500786	1865	1865	1865	1865	439
267	20231219	150700	254682051	1865	1865	1865	1864	1615
268	20231219	150600	251670416	1865	1865	1865	1865	853
269	20231219	150500	250079571	1865	1865	1865	1865	984
270	20231219	150400	248244411	1865	1865	1865	1865	512
271	20231219	150300	247289531	1865	1872	1872	1865	937
272	20231219	150200	245540583	1872	1872	1872	1872	0
273	20231219	150100	245540583	1872	1870	1872	1870	31
274	20231219	150000	245482573	1871	1871	1871	1871	1
275	20231219	145900	245480702	1869	1868	1869	1868	98
276	20231219	145800	245297542	1869	1868	1869	1868	705
277	20231219	145700	243979966	1868	1871	1871	1868	200
278	20231219	145600	243606140	1871	1871	1871	1871	0
279	20231219	145500	243606140	1871	1871	1871	1871	11
280	20231219	145400	243585559	1872	1873	1873	1872	19
281	20231219	145300	243549973	1873	1873	1873	1873	71
282	20231219	145200	243416990	1873	1873	1873	1873	26
283	20231219	145100	243368292	1869	1873	1873	1869	141
284	20231219	145000	243104683	1873	1870	1873	1870	57
285	20231219	144900	242998051	1872	1872	1872	1872	3
286	20231219	144800	242992435	1872	1872	1872	1868	301
287	20231219	144700	242429445	1872	1872	1872	1872	0
288	20231219	144600	242429445	1872	1872	1872	1872	10
289	20231219	144500	242410725	1869	1869	1869	1869	0
290	20231219	144400	242410725	1869	1869	1869	1869	0
291	20231219	144300	242410725	1869	1869	1869	1869	1
292	20231219	144200	242408856	1868	1868	1868	1868	1
293	20231219	144100	242406988	1867	1867	1867	1867	5
294	20231219	144000	242397653	1865	1865	1865	1865	0
295	20231219	143900	242397653	1865	1865	1865	1865	3666
296	20231219	143800	235560563	1865	1864	1865	1864	828
297	20231219	143700	234016476	1865	1865	1865	1865	0
298	20231219	143600	234016476	1865	1865	1865	1865	19
299	20231219	143500	233981041	1865	1865	1865	1865	101
300	20231219	143400	233792676	1865	1871	1871	1865	519
301	20231219	143300	232824001	1877	1869	1877	1869	29
302	20231219	143200	232769720	1869	1869	1869	1868	52
303	20231219	143100	232672554	1869	1869	1869	1869	1
304	20231219	143000	232670685	1868	1868	1868	1868	0
305	20231219	142900	232670685	1868	1864	1868	1864	4848
306	20231219	142800	223629179	1865	1865	1865	1865	14
307	20231219	142700	223603069	1864	1875	1875	1864	437
308	20231219	142600	222787120	1875	1875	1875	1875	0
309	20231219	142500	222787120	1875	1865	1875	1865	436
310	20231219	142400	221973620	1877	1877	1877	1877	19
311	20231219	142300	221937957	1877	1869	1877	1869	11
312	20231219	142200	221917346	1865	1865	1865	1865	484
313	20231219	142100	221014686	1865	1865	1865	1864	1491
314	20231219	142000	218233991	1865	1865	1865	1865	229
315	20231219	141900	217806906	1865	1865	1865	1865	1814
316	20231219	141800	214423796	1865	1865	1865	1865	370
317	20231219	141700	213733746	1864	1866	1866	1864	913
318	20231219	141600	212031434	1868	1868	1868	1868	0
319	20231219	141500	212031434	1868	1868	1868	1868	29
320	20231219	141400	211977262	1868	1867	1868	1867	30
321	20231219	141300	211921242	1866	1867	1867	1866	916
322	20231219	141200	210211970	1867	1867	1867	1867	509
323	20231219	141100	209261667	1867	1867	1867	1867	0
324	20231219	141000	209261667	1867	1868	1868	1867	267
325	20231219	140900	208763158	1868	1869	1869	1868	53
326	20231219	140800	208664125	1869	1869	1869	1869	0
327	20231219	140700	208664125	1869	1869	1869	1869	0
328	20231219	140600	208664125	1869	1869	1869	1869	15
329	20231219	140500	208636090	1867	1867	1867	1867	0
330	20231219	140400	208636090	1867	1867	1867	1867	15
331	20231219	140300	208608085	1869	1869	1869	1869	112
332	20231219	140200	208398757	1869	1868	1869	1868	109
333	20231219	140100	208195140	1868	1871	1871	1868	374
334	20231219	140000	207496227	1871	1871	1871	1871	0
335	20231219	135900	207496227	1871	1871	1871	1871	0
336	20231219	135800	207496227	1871	1871	1871	1871	286
337	20231219	135700	206961121	1871	1875	1875	1871	32
338	20231219	135600	206901173	1875	1875	1875	1875	0
339	20231219	135500	206901173	1875	1875	1875	1875	14
340	20231219	135400	206874923	1875	1875	1875	1875	19
341	20231219	135300	206839298	1875	1875	1875	1875	0
342	20231219	135200	206839298	1875	1875	1875	1875	0
343	20231219	135100	206839298	1875	1875	1875	1875	119
344	20231219	135000	206616173	1875	1875	1875	1875	10
345	20231219	134900	206597423	1868	1868	1868	1868	242
346	20231219	134800	206145367	1868	1874	1874	1868	2758
347	20231219	134700	200990127	1874	1874	1874	1874	4
348	20231219	134600	200982631	1874	1875	1875	1874	36
349	20231219	134500	200915149	1875	1877	1877	1875	30
350	20231219	134400	200858861	1877	1877	1877	1877	14
351	20231219	134300	200832583	1878	1878	1878	1878	0
352	20231219	134200	200832583	1878	1878	1878	1878	19
353	20231219	134100	200796901	1878	1878	1878	1878	0
354	20231219	134000	200796901	1878	1878	1878	1878	0
355	20231219	133900	200796901	1878	1878	1878	1878	19
356	20231219	133800	200761219	1878	1878	1878	1878	0
357	20231219	133700	200761219	1878	1878	1878	1878	10
358	20231219	133600	200742439	1877	1877	1877	1877	3858
359	20231219	133500	193500973	1877	1877	1877	1877	1161
360	20231219	133400	191321776	1877	1877	1877	1869	454
361	20231219	133300	190471079	1877	1877	1877	1877	33
362	20231219	133200	190409138	1877	1877	1877	1877	0
363	20231219	133100	190409138	1877	1871	1878	1868	181
364	20231219	133000	190070215	1870	1870	1870	1870	491
365	20231219	132900	189152045	1865	1869	1869	1865	1090
366	20231219	132800	187117719	1870	1870	1870	1870	0
367	20231219	132700	187117719	1870	1870	1870	1870	62
368	20231219	132600	187001779	1870	1870	1870	1870	0
369	20231219	132500	187001779	1870	1870	1870	1870	0
370	20231219	132400	187001779	1870	1870	1870	1870	19
371	20231219	132300	186966249	1870	1870	1870	1870	0
372	20231219	132200	186966249	1870	1868	1870	1867	94
373	20231219	132100	186790690	1868	1868	1868	1868	0
374	20231219	132000	186790690	1868	1868	1868	1868	0
375	20231219	131900	186790690	1868	1868	1868	1868	20
376	20231219	131800	186753330	1870	1869	1870	1868	577
377	20231219	131700	185675430	1869	1869	1869	1869	0
378	20231219	131600	185675430	1869	1869	1869	1869	0
379	20231219	131500	185675430	1869	1869	1869	1869	19
380	20231219	131400	185639919	1870	1870	1870	1870	0
381	20231219	131300	185639919	1870	1870	1870	1870	10
382	20231219	131200	185621219	1865	1865	1865	1865	0
383	20231219	131100	185621219	1865	1870	1870	1865	1128
384	20231219	131000	183515171	1870	1870	1870	1870	0
385	20231219	130900	183515171	1870	1870	1870	1870	42
386	20231219	130800	183436631	1870	1870	1870	1870	0
387	20231219	130700	183436631	1870	1868	1870	1868	1031
388	20231219	130600	181508814	1869	1869	1869	1869	74
389	20231219	130500	181370508	1869	1869	1869	1869	0
390	20231219	130400	181370508	1869	1869	1869	1869	0
391	20231219	130300	181370508	1869	1869	1869	1869	0
392	20231219	130200	181370508	1869	1869	1869	1869	0
393	20231219	130100	181370508	1869	1870	1870	1869	164
394	20231219	130000	181063892	1870	1870	1870	1870	298
395	20231219	125900	180506632	1870	1870	1870	1870	0
396	20231219	125800	180506632	1870	1870	1870	1870	18
397	20231219	125700	180472972	1870	1870	1870	1870	189
398	20231219	125600	180119542	1870	1870	1870	1870	220
399	20231219	125500	179708142	1870	1870	1870	1870	20
400	20231219	125400	179670742	1870	1870	1870	1870	19
401	20231219	125300	179635212	1870	1870	1870	1870	0
402	20231219	125200	179635212	1870	1870	1870	1870	500
403	20231219	125100	178700212	1870	1870	1870	1870	19
404	20231219	125000	178664682	1870	1870	1870	1870	109
405	20231219	124900	178460852	1871	1871	1871	1870	17
406	20231219	124800	178429046	1871	1871	1871	1871	19
407	20231219	124700	178393497	1871	1870	1871	1870	283
408	20231219	124600	177864244	1871	1871	1871	1871	1000
409	20231219	124500	175993244	1871	1871	1871	1871	19
410	20231219	124400	175957695	1871	1871	1871	1871	0
411	20231219	124300	175957695	1871	1871	1871	1871	0
412	20231219	124200	175957695	1871	1867	1871	1867	960
413	20231219	124100	174165237	1867	1867	1867	1867	7
414	20231219	124000	174152168	1867	1867	1867	1867	0
415	20231219	123900	174152168	1867	1867	1867	1867	137
416	20231219	123800	173896389	1867	1867	1867	1867	15
417	20231219	123700	173868384	1867	1867	1867	1867	1200
418	20231219	123600	171627984	1866	1866	1866	1866	0
419	20231219	123500	171627984	1866	1866	1866	1866	0
420	20231219	123400	171627984	1866	1866	1866	1866	0
421	20231219	123300	171627984	1866	1866	1866	1866	15
422	20231219	123200	171599994	1866	1866	1866	1866	50
423	20231219	123100	171506694	1865	1866	1866	1865	1421
424	20231219	123000	168856118	1866	1871	1871	1866	1008
425	20231219	122900	166974522	1871	1869	1871	1869	75
426	20231219	122800	166834279	1869	1869	1869	1869	41
427	20231219	122700	166757650	1870	1872	1872	1870	85
428	20231219	122600	166598632	1872	1869	1872	1869	121
429	20231219	122500	166372243	1868	1868	1868	1868	0
430	20231219	122400	166372243	1868	1868	1868	1868	19
431	20231219	122300	166336751	1868	1872	1872	1868	3551
432	20231219	122200	159696329	1872	1872	1872	1872	41
433	20231219	122100	159619577	1872	1872	1872	1872	0
434	20231219	122000	159619577	1872	1872	1872	1872	0
435	20231219	121900	159619577	1872	1872	1872	1872	41
436	20231219	121800	159542825	1872	1872	1872	1872	41
437	20231219	121700	159466073	1872	1872	1872	1872	41
438	20231219	121600	159389321	1874	1873	1874	1872	3565
439	20231219	121500	152715532	1875	1875	1875	1875	19
440	20231219	121400	152679907	1875	1875	1875	1875	0
441	20231219	121300	152679907	1875	1875	1875	1875	0
442	20231219	121200	152679907	1875	1875	1875	1875	19
443	20231219	121100	152644282	1875	1875	1875	1875	0
444	20231219	121000	152644282	1875	1875	1875	1875	0
445	20231219	120900	152644282	1875	1875	1875	1875	19
446	20231219	120800	152608657	1875	1875	1875	1875	0
447	20231219	120700	152608657	1875	1875	1875	1875	0
448	20231219	120600	152608657	1875	1875	1875	1875	19
449	20231219	120500	152573032	1875	1875	1875	1875	15
450	20231219	120400	152544907	1872	1872	1872	1872	698
451	20231219	120300	151238251	1872	1872	1872	1872	0
452	20231219	120200	151238251	1872	1872	1872	1872	0
453	20231219	120100	151238251	1872	1872	1872	1872	0
454	20231219	120000	151238251	1872	1872	1872	1872	0
455	20231219	115900	151238251	1872	1873	1873	1872	123
456	20231219	115800	151007882	1873	1876	1876	1873	1570
457	20231219	115700	148063917	1876	1877	1877	1876	3041
458	20231219	115600	142358753	1877	1877	1877	1877	41
459	20231219	115500	142281796	1877	1877	1877	1877	41
460	20231219	115400	142204839	1877	1877	1878	1877	280
461	20231219	115300	141679264	1877	1877	1877	1877	0
462	20231219	115200	141679264	1877	1877	1877	1877	0
463	20231219	115100	141679264	1877	1878	1878	1877	1855
464	20231219	115000	138197082	1878	1878	1878	1878	0
465	20231219	114900	138197082	1878	1878	1878	1878	0
466	20231219	114800	138197082	1878	1878	1878	1878	15
467	20231219	114700	138168912	1878	1878	1878	1878	42
468	20231219	114600	138090036	1879	1879	1879	1879	102
469	20231219	114500	137898378	1879	1879	1879	1879	19
470	20231219	114400	137862677	1879	1879	1879	1879	0
471	20231219	114300	137862677	1879	1879	1879	1879	15
472	20231219	114200	137834492	1879	1879	1879	1879	19
473	20231219	114100	137798791	1879	1879	1879	1879	0
474	20231219	114000	137798791	1879	1879	1879	1879	0
475	20231219	113900	137798791	1879	1879	1879	1879	8
476	20231219	113800	137783759	1878	1878	1878	1878	0
477	20231219	113700	137783759	1878	1878	1878	1878	44
478	20231219	113600	137701127	1878	1878	1878	1878	0
479	20231219	113500	137701127	1878	1878	1878	1878	0
480	20231219	113400	137701127	1878	1878	1878	1878	17
481	20231219	113300	137669201	1879	1879	1879	1879	69
482	20231219	113200	137539550	1879	1879	1879	1879	15
483	20231219	113100	137511365	1878	1878	1878	1878	17
484	20231219	113000	137479439	1878	1878	1878	1878	46
485	20231219	112900	137393051	1878	1878	1878	1878	285
486	20231219	112800	136857821	1878	1878	1878	1878	0
487	20231219	112700	136857821	1878	1878	1878	1878	17
488	20231219	112600	136825895	1878	1878	1878	1878	47
489	20231219	112500	136737629	1878	1880	1880	1878	980
490	20231219	112400	134896194	1882	1882	1882	1882	30
491	20231219	112300	134839734	1882	1882	1882	1882	0
492	20231219	112200	134839734	1882	1882	1882	1882	0
493	20231219	112100	134839734	1882	1882	1882	1882	15
494	20231219	112000	134811504	1880	1881	1881	1880	50
495	20231219	111900	134717501	1880	1880	1880	1880	0
496	20231219	111800	134717501	1880	1880	1880	1880	0
497	20231219	111700	134717501	1880	1880	1880	1880	0
498	20231219	111600	134717501	1880	1880	1880	1880	3
499	20231219	111500	134711861	1882	1882	1882	1882	19
500	20231219	111400	134676103	1882	1882	1882	1882	0
501	20231219	111300	134676103	1882	1882	1882	1882	0
502	20231219	111200	134676103	1882	1882	1882	1882	19
503	20231219	111100	134640345	1882	1882	1882	1882	0
504	20231219	111000	134640345	1882	1882	1882	1882	0
505	20231219	110900	134640345	1882	1882	1882	1882	19
506	20231219	110800	134604587	1882	1882	1882	1882	0
507	20231219	110700	134604587	1882	1882	1882	1882	0
508	20231219	110600	134604587	1882	1882	1882	1882	19
509	20231219	110500	134568829	1882	1882	1882	1882	20
510	20231219	110400	134531189	1882	1882	1882	1882	11
511	20231219	110300	134510487	1878	1878	1878	1878	0
512	20231219	110200	134510487	1878	1878	1878	1878	0
513	20231219	110100	134510487	1878	1878	1878	1878	0
514	20231219	110000	134510487	1878	1878	1878	1878	0
515	20231219	105900	134510487	1878	1878	1878	1878	0
516	20231219	105800	134510487	1878	1878	1878	1878	32
517	20231219	105700	134450391	1878	1878	1878	1878	0
518	20231219	105600	134450391	1878	1878	1878	1878	0
519	20231219	105500	134450391	1878	1878	1878	1878	0
520	20231219	105400	134450391	1878	1878	1878	1878	0
521	20231219	105300	134450391	1878	1878	1878	1878	0
522	20231219	105200	134450391	1878	1878	1878	1878	0
523	20231219	105100	134450391	1878	1879	1879	1878	600
524	20231219	105000	133323391	1878	1878	1878	1878	0
525	20231219	104900	133323391	1878	1878	1878	1878	0
526	20231219	104800	133323391	1878	1878	1878	1878	0
527	20231219	104700	133323391	1878	1878	1878	1878	0
528	20231219	104600	133323391	1878	1878	1878	1878	2
529	20231219	104500	133319635	1878	1878	1878	1878	0
530	20231219	104400	133319635	1878	1878	1878	1878	0
531	20231219	104300	133319635	1878	1878	1878	1878	1
532	20231219	104200	133317757	1878	1878	1878	1878	0
533	20231219	104100	133317757	1878	1878	1878	1878	0
534	20231219	104000	133317757	1878	1880	1880	1878	258
535	20231219	103900	132833121	1880	1880	1880	1880	0
536	20231219	103800	132833121	1880	1880	1880	1880	413
537	20231219	103700	132056681	1879	1879	1879	1879	0
538	20231219	103600	132056681	1879	1879	1879	1879	39
539	20231219	103500	131983400	1879	1879	1879	1879	0
540	20231219	103400	131983400	1879	1879	1879	1879	0
541	20231219	103300	131983400	1879	1879	1879	1879	34
542	20231219	103200	131919514	1878	1878	1878	1878	0
543	20231219	103100	131919514	1878	1878	1878	1878	0
544	20231219	103000	131919514	1878	1878	1878	1878	0
545	20231219	102900	131919514	1878	1878	1878	1878	0
546	20231219	102800	131919514	1878	1878	1878	1878	83
547	20231219	102700	131763640	1878	1879	1879	1878	3019
548	20231219	102600	126093939	1879	1879	1879	1879	300
549	20231219	102500	125530239	1879	1879	1879	1879	150
550	20231219	102400	125248389	1879	1879	1879	1879	346
551	20231219	102300	124598255	1879	1879	1879	1879	0
552	20231219	102200	124598255	1879	1880	1880	1879	1150
553	20231219	102100	122437119	1880	1880	1880	1880	27
554	20231219	102000	122386359	1880	1880	1880	1880	0
555	20231219	101900	122386359	1880	1880	1880	1880	0
556	20231219	101800	122386359	1880	1880	1880	1880	0
557	20231219	101700	122386359	1880	1880	1880	1880	0
558	20231219	101600	122386359	1880	1881	1881	1880	2545
559	20231219	101500	117601751	1883	1883	1883	1883	19
560	20231219	101400	117565974	1883	1883	1883	1883	5
561	20231219	101300	117556559	1883	1883	1883	1883	0
562	20231219	101200	117556559	1883	1883	1883	1881	41
563	20231219	101100	117479396	1883	1882	1883	1881	2001
564	20231219	101000	113714499	1883	1883	1883	1883	19
565	20231219	100900	113678722	1883	1883	1883	1883	0
566	20231219	100800	113678722	1883	1884	1884	1883	1234
567	20231219	100700	111354887	1885	1885	1885	1885	5
568	20231219	100600	111345462	1885	1885	1885	1885	19
569	20231219	100500	111309647	1885	1885	1885	1885	0
570	20231219	100400	111309647	1885	1885	1885	1885	0
571	20231219	100300	111309647	1885	1886	1886	1885	38
572	20231219	100200	111237998	1886	1886	1886	1886	0
573	20231219	100100	111237998	1886	1886	1886	1886	5
574	20231219	100000	111228568	1886	1886	1886	1886	23
575	20231219	095900	111185190	1886	1886	1886	1886	0
576	20231219	095800	111185190	1886	1886	1886	1886	0
577	20231219	095700	111185190	1886	1886	1886	1886	2
578	20231219	095600	111181418	1885	1886	1886	1885	22
579	20231219	095500	111139946	1884	1886	1886	1884	693
580	20231219	095400	109834330	1885	1886	1886	1885	297
581	20231219	095300	109274466	1886	1886	1886	1886	10
582	20231219	095200	109255606	1886	1886	1886	1886	130
583	20231219	095100	109010426	1885	1885	1885	1885	13
584	20231219	095000	108985921	1885	1885	1885	1885	311
585	20231219	094900	108399686	1885	1885	1885	1885	156
586	20231219	094800	108105626	1886	1886	1886	1886	20
587	20231219	094700	108067906	1886	1886	1886	1886	115
588	20231219	094600	107851016	1886	1886	1886	1886	0
589	20231219	094500	107851016	1886	1886	1886	1886	0
590	20231219	094400	107851016	1886	1887	1887	1886	54
591	20231219	094300	107749142	1887	1887	1887	1887	1
592	20231219	094200	107747255	1887	1887	1887	1887	19
593	20231219	094100	107711402	1887	1886	1887	1885	4011
594	20231219	094000	100150605	1889	1889	1889	1889	2
595	20231219	093900	100146827	1890	1890	1890	1886	695
596	20231219	093800	98833767	1890	1890	1890	1890	28
597	20231219	093700	98780847	1890	1890	1890	1890	11
598	20231219	093600	98760057	1890	1890	1890	1890	49
599	20231219	093500	98667447	1891	1891	1891	1891	0
600	20231219	093400	98667447	1891	1891	1891	1891	0
601	20231219	093300	98667447	1891	1891	1891	1891	19
602	20231219	093200	98631518	1891	1891	1891	1891	80
603	20231219	093100	98480238	1886	1886	1886	1886	785
604	20231219	093000	96999728	1886	1886	1886	1885	1926
605	20231219	092900	93369197	1886	1886	1886	1886	235
606	20231219	092800	92925987	1888	1888	1888	1888	0
607	20231219	092700	92925987	1888	1888	1888	1888	19
608	20231219	092600	92890115	1888	1892	1892	1888	2384
609	20231219	092500	88387280	1895	1895	1895	1895	50
610	20231219	092400	88292530	1895	1895	1895	1895	10
611	20231219	092300	88273580	1890	1890	1890	1890	800
612	20231219	092200	86761580	1895	1895	1895	1895	0
613	20231219	092100	86761580	1895	1895	1895	1895	19
614	20231219	092000	86725575	1895	1895	1895	1895	0
615	20231219	091900	86725575	1895	1895	1895	1895	10
616	20231219	091800	86706625	1890	1897	1897	1890	8106
617	20231219	091700	71353516	1897	1897	1898	1897	305
618	20231219	091600	70774926	1897	1897	1897	1897	247
619	20231219	091500	70306367	1897	1897	1897	1897	112
620	20231219	091400	70093903	1896	1898	1898	1896	797
621	20231219	091300	68581939	1898	1901	1901	1898	7365
622	20231219	091200	54593749	1901	1904	1904	1901	657
623	20231219	091100	53343055	1903	1899	1903	1898	7381
624	20231219	091000	39323909	1898	1897	1898	1897	678
625	20231219	090900	38037535	1898	1898	1898	1898	54
626	20231219	090800	37935043	1898	1896	1898	1896	152
627	20231219	090700	37646777	1896	1894	1897	1894	1332
628	20231219	090600	35122406	1894	1893	1895	1893	6039
629	20231219	090500	23687670	1893	1894	1894	1893	270
630	20231219	090400	23176300	1893	1893	1893	1893	30
631	20231219	090300	23119510	1893	1893	1893	1893	2
632	20231219	090200	23115724	1893	1893	1893	1893	5
633	20231219	090100	23106259	1899	1889	1899	1889	5764
634	20231219	090000	12192262	1888	1879	1888	1879	3902