KissMeData/011330/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	185500	1628754591	1900	1900	1900	1900	42334
3	20231221	185400	1628754591	1900	1900	1900	1900	0
4	20231221	185300	1628754591	1900	1900	1900	1900	0
5	20231221	185200	1628754591	1900	1900	1900	1900	0
6	20231221	185100	1628754591	1900	1900	1900	1900	0
7	20231221	185000	1628754591	1900	1900	1900	1900	0
8	20231221	184900	1628754591	1900	1900	1900	1900	0
9	20231221	184800	1628754591	1900	1900	1900	1900	0
10	20231221	184700	1628754591	1900	1900	1900	1900	0
11	20231221	184600	1628754591	1900	1900	1900	1900	0
12	20231221	184500	1628754591	1900	1900	1900	1900	0
13	20231221	184400	1628754591	1900	1900	1900	1900	0
14	20231221	184300	1628754591	1900	1900	1900	1900	0
15	20231221	184200	1628754591	1900	1900	1900	1900	0
16	20231221	184100	1628754591	1900	1900	1900	1900	0
17	20231221	184000	1628754591	1900	1900	1900	1900	0
18	20231221	183900	1628754591	1900	1900	1900	1900	0
19	20231221	183800	1628754591	1900	1900	1900	1900	0
20	20231221	183700	1628754591	1900	1900	1900	1900	0
21	20231221	183600	1628754591	1900	1900	1900	1900	0
22	20231221	183500	1628754591	1900	1900	1900	1900	0
23	20231221	183400	1628754591	1900	1900	1900	1900	0
24	20231221	183300	1628754591	1900	1900	1900	1900	0
25	20231221	183200	1628754591	1900	1900	1900	1900	0
26	20231221	183100	1628754591	1900	1900	1900	1900	0
27	20231221	183000	1628754591	1900	1900	1900	1900	0
28	20231221	182900	1628754591	1900	1900	1900	1900	0
29	20231221	182800	1628754591	1900	1900	1900	1900	0
30	20231221	182700	1628754591	1900	1900	1900	1900	0
31	20231221	182600	1628754591	1900	1900	1900	1900	0
32	20231221	182500	1628754591	1900	1900	1900	1900	42334
33	20231221	182400	1628754591	1900	1900	1900	1900	0
34	20231221	182300	1628754591	1900	1900	1900	1900	0
35	20231221	182200	1628754591	1900	1900	1900	1900	0
36	20231221	182100	1628754591	1900	1900	1900	1900	0
37	20231221	182000	1628754591	1900	1900	1900	1900	0
38	20231221	181900	1628754591	1900	1900	1900	1900	0
39	20231221	181800	1628754591	1900	1900	1900	1900	0
40	20231221	181700	1628754591	1900	1900	1900	1900	0
41	20231221	181600	1628754591	1900	1900	1900	1900	0
42	20231221	181500	1628754591	1900	1900	1900	1900	0
43	20231221	181400	1628754591	1900	1900	1900	1900	0
44	20231221	181300	1628754591	1900	1900	1900	1900	0
45	20231221	181200	1628754591	1900	1900	1900	1900	0
46	20231221	181100	1628754591	1900	1900	1900	1900	0
47	20231221	181000	1628754591	1900	1900	1900	1900	0
48	20231221	180900	1628754591	1900	1900	1900	1900	0
49	20231221	180800	1628754591	1900	1900	1900	1900	0
50	20231221	180700	1628754591	1900	1900	1900	1900	0
51	20231221	180600	1628754591	1900	1900	1900	1900	0
52	20231221	180500	1628754591	1900	1900	1900	1900	0
53	20231221	180400	1628754591	1900	1900	1900	1900	0
54	20231221	180300	1628754591	1900	1900	1900	1900	0
55	20231221	180200	1628754591	1900	1900	1900	1900	0
56	20231221	180100	1628754591	1900	1900	1900	1900	0
57	20231221	180000	1628754591	1900	1900	1900	1900	0
58	20231221	175900	1628754591	1900	1900	1900	1900	0
59	20231221	175800	1628754591	1900	1900	1900	1900	0
60	20231221	175700	1628754591	1900	1900	1900	1900	0
61	20231221	175600	1628754591	1900	1900	1900	1900	0
62	20231221	175500	1628754591	1900	1900	1900	1900	42334
63	20231221	175400	1628754591	1900	1900	1900	1900	0
64	20231221	175300	1628754591	1900	1900	1900	1900	0
65	20231221	175200	1628754591	1900	1900	1900	1900	0
66	20231221	175100	1628754591	1900	1900	1900	1900	0
67	20231221	175000	1628754591	1900	1900	1900	1900	0
68	20231221	174900	1628754591	1900	1900	1900	1900	0
69	20231221	174800	1628754591	1900	1900	1900	1900	0
70	20231221	174700	1628754591	1900	1900	1900	1900	0
71	20231221	174600	1628754591	1900	1900	1900	1900	0
72	20231221	174500	1628754591	1900	1900	1900	1900	0
73	20231221	174400	1628754591	1900	1900	1900	1900	0
74	20231221	174300	1628754591	1900	1900	1900	1900	0
75	20231221	174200	1628754591	1900	1900	1900	1900	0
76	20231221	174100	1628754591	1900	1900	1900	1900	0
77	20231221	174000	1628754591	1900	1900	1900	1900	0
78	20231221	173900	1628754591	1900	1900	1900	1900	0
79	20231221	173800	1628754591	1900	1900	1900	1900	0
80	20231221	173700	1628754591	1900	1900	1900	1900	0
81	20231221	173600	1628754591	1900	1900	1900	1900	0
82	20231221	173500	1628754591	1900	1900	1900	1900	0
83	20231221	173400	1628754591	1900	1900	1900	1900	0
84	20231221	173300	1628754591	1900	1900	1900	1900	0
85	20231221	173200	1628754591	1900	1900	1900	1900	0
86	20231221	173100	1628754591	1900	1900	1900	1900	0
87	20231221	173000	1628754591	1900	1900	1900	1900	0
88	20231221	172900	1628754591	1900	1900	1900	1900	0
89	20231221	172800	1628754591	1900	1900	1900	1900	0
90	20231221	172700	1628754591	1900	1900	1900	1900	0
91	20231221	172600	1628754591	1900	1900	1900	1900	0
92	20231221	172500	1628754591	1900	1900	1900	1900	42334
93	20231221	172400	1628754591	1900	1900	1900	1900	0
94	20231221	172300	1628754591	1900	1900	1900	1900	0
95	20231221	172200	1628754591	1900	1900	1900	1900	0
96	20231221	172100	1628754591	1900	1900	1900	1900	0
97	20231221	172000	1628754591	1900	1900	1900	1900	0
98	20231221	171900	1628754591	1900	1900	1900	1900	0
99	20231221	171800	1628754591	1900	1900	1900	1900	0
100	20231221	171700	1628754591	1900	1900	1900	1900	0
101	20231221	171600	1628754591	1900	1900	1900	1900	0
102	20231221	171500	1628754591	1900	1900	1900	1900	0
103	20231221	171400	1628754591	1900	1900	1900	1900	0
104	20231221	171300	1628754591	1900	1900	1900	1900	0
105	20231221	171200	1628754591	1900	1900	1900	1900	0
106	20231221	171100	1628754591	1900	1900	1900	1900	0
107	20231221	171000	1628754591	1900	1900	1900	1900	0
108	20231221	170900	1628754591	1900	1900	1900	1900	0
109	20231221	170800	1628754591	1900	1900	1900	1900	0
110	20231221	170700	1628754591	1900	1900	1900	1900	0
111	20231221	170600	1628754591	1900	1900	1900	1900	0
112	20231221	170500	1628754591	1900	1900	1900	1900	0
113	20231221	170400	1628754591	1900	1900	1900	1900	0
114	20231221	170300	1628754591	1900	1900	1900	1900	0
115	20231221	170200	1628754591	1900	1900	1900	1900	0
116	20231221	170100	1628754591	1900	1900	1900	1900	0
117	20231221	170000	1628754591	1900	1900	1900	1900	0
118	20231221	165900	1628754591	1900	1900	1900	1900	0
119	20231221	165800	1628754591	1900	1900	1900	1900	0
120	20231221	165700	1628754591	1900	1900	1900	1900	0
121	20231221	165600	1628754591	1900	1900	1900	1900	0
122	20231221	165500	1628754591	1900	1900	1900	1900	42334
123	20231221	165400	1628754591	1900	1900	1900	1900	0
124	20231221	165300	1628754591	1900	1900	1900	1900	0
125	20231221	165200	1628754591	1900	1900	1900	1900	0
126	20231221	165100	1628754591	1900	1900	1900	1900	0
127	20231221	165000	1628754591	1900	1900	1900	1900	0
128	20231221	164900	1628754591	1900	1900	1900	1900	0
129	20231221	164800	1628754591	1900	1900	1900	1900	0
130	20231221	164700	1628754591	1900	1900	1900	1900	0
131	20231221	164600	1628754591	1900	1900	1900	1900	0
132	20231221	164500	1628754591	1900	1900	1900	1900	0
133	20231221	164400	1628754591	1900	1900	1900	1900	0
134	20231221	164300	1628754591	1900	1900	1900	1900	0
135	20231221	164200	1628754591	1900	1900	1900	1900	0
136	20231221	164100	1628754591	1900	1900	1900	1900	0
137	20231221	164000	1628754591	1900	1900	1900	1900	0
138	20231221	163900	1628754591	1900	1900	1900	1900	0
139	20231221	163800	1628754591	1900	1900	1900	1900	0
140	20231221	163700	1628754591	1900	1900	1900	1900	0
141	20231221	163600	1628754591	1900	1900	1900	1900	0
142	20231221	163500	1628754591	1900	1900	1900	1900	0
143	20231221	163400	1628754591	1900	1900	1900	1900	0
144	20231221	163300	1628754591	1900	1900	1900	1900	0
145	20231221	163200	1628754591	1900	1900	1900	1900	0
146	20231221	163100	1628754591	1900	1900	1900	1900	0
147	20231221	163000	1628754591	1900	1900	1900	1900	0
148	20231221	162900	1628754591	1900	1900	1900	1900	0
149	20231221	162800	1628754591	1900	1900	1900	1900	0
150	20231221	162700	1628754591	1900	1900	1900	1900	0
151	20231221	162600	1628754591	1900	1900	1900	1900	0
152	20231221	162500	1628754591	1900	1900	1900	1900	42334
153	20231221	162400	1628754591	1900	1900	1900	1900	0
154	20231221	162300	1628754591	1900	1900	1900	1900	0
155	20231221	162200	1628754591	1900	1900	1900	1900	0
156	20231221	162100	1628754591	1900	1900	1900	1900	0
157	20231221	162000	1628754591	1900	1900	1900	1900	0
158	20231221	161900	1628754591	1900	1900	1900	1900	0
159	20231221	161800	1628754591	1900	1900	1900	1900	0
160	20231221	161700	1628754591	1900	1900	1900	1900	0
161	20231221	161600	1628754591	1900	1900	1900	1900	0
162	20231221	161500	1628754591	1900	1900	1900	1900	0
163	20231221	161400	1628754591	1900	1900	1900	1900	0
164	20231221	161300	1628754591	1900	1900	1900	1900	0
165	20231221	161200	1628754591	1900	1900	1900	1900	0
166	20231221	161100	1628754591	1900	1900	1900	1900	0
167	20231221	161000	1628754591	1900	1900	1900	1900	0
168	20231221	160900	1628754591	1900	1900	1900	1900	0
169	20231221	160800	1628754591	1900	1900	1900	1900	0
170	20231221	160700	1628754591	1900	1900	1900	1900	0
171	20231221	160600	1628754591	1900	1900	1900	1900	0
172	20231221	160500	1628754591	1900	1900	1900	1900	0
173	20231221	160400	1628754591	1900	1900	1900	1900	0
174	20231221	160300	1628754591	1900	1900	1900	1900	0
175	20231221	160200	1628754591	1900	1900	1900	1900	0
176	20231221	160100	1628754591	1900	1900	1900	1900	0
177	20231221	160000	1628754591	1900	1900	1900	1900	0
178	20231221	155900	1628754591	1900	1900	1900	1900	0
179	20231221	155800	1628754591	1900	1900	1900	1900	0
180	20231221	155700	1628754591	1900	1900	1900	1900	0
181	20231221	155600	1628754591	1900	1900	1900	1900	0
182	20231221	155500	1628754591	1900	1900	1900	1900	42334
183	20231221	155400	1628754591	1900	1900	1900	1900	0
184	20231221	155300	1628754591	1900	1900	1900	1900	0
185	20231221	155200	1628754591	1900	1900	1900	1900	0
186	20231221	155100	1628754591	1900	1900	1900	1900	0
187	20231221	155000	1628754591	1900	1900	1900	1900	0
188	20231221	154900	1628754591	1900	1900	1900	1900	0
189	20231221	154800	1628754591	1900	1900	1900	1900	0
190	20231221	154700	1628754591	1900	1900	1900	1900	0
191	20231221	154600	1628754591	1900	1900	1900	1900	0
192	20231221	154500	1628754591	1900	1900	1900	1900	0
193	20231221	154400	1628754591	1900	1900	1900	1900	0
194	20231221	154300	1628754591	1900	1900	1900	1900	0
195	20231221	154200	1628754591	1900	1900	1900	1900	0
196	20231221	154100	1628754591	1900	1900	1900	1900	0
197	20231221	154000	1628754591	1900	1900	1900	1900	0
198	20231221	153900	1628754591	1900	1900	1900	1900	0
199	20231221	153800	1628754591	1900	1900	1900	1900	0
200	20231221	153700	1628754591	1900	1900	1900	1900	0
201	20231221	153600	1628754591	1900	1900	1900	1900	0
202	20231221	153500	1628754591	1900	1900	1900	1900	0
203	20231221	153400	1628754591	1900	1900	1900	1900	0
204	20231221	153300	1628754591	1900	1900	1900	1900	0
205	20231221	153200	1628754591	1900	1900	1900	1900	0
206	20231221	153100	1628754591	1900	1900	1900	1900	0
207	20231221	153000	1628754591	1900	1900	1900	1900	42334
208	20231221	152900	1548319991	1900	1900	1900	1900	0
209	20231221	152800	1548319991	1900	1900	1900	1900	0
210	20231221	152700	1548319991	1900	1900	1900	1900	0
211	20231221	152600	1548319991	1900	1900	1900	1900	0
212	20231221	152500	1548319991	1900	1900	1900	1900	0
213	20231221	152400	1548319991	1900	1900	1900	1900	0
214	20231221	152300	1548319991	1900	1900	1900	1900	0
215	20231221	152200	1548319991	1900	1900	1900	1900	0
216	20231221	152100	1548319991	1900	1900	1900	1900	0
217	20231221	152000	1548319991	1900	1900	1900	1900	0
218	20231221	151900	1548319991	1900	1900	1912	1900	4237
219	20231221	151800	1540268491	1900	1913	1913	1900	720
220	20231221	151700	1538893705	1913	1913	1913	1913	0
221	20231221	151600	1538893705	1913	1900	1913	1900	2001
222	20231221	151500	1535091792	1900	1900	1900	1900	5000
223	20231221	151400	1525591792	1900	1899	1900	1899	5010
224	20231221	151300	1516077792	1900	1900	1900	1900	2050
225	20231221	151200	1512182792	1914	1914	1914	1914	0
226	20231221	151100	1512182792	1914	1903	1914	1899	59751
227	20231221	151000	1398682522	1903	1903	1914	1903	820
228	20231221	150900	1397122051	1903	1909	1915	1903	8600
229	20231221	150800	1380682684	1904	1910	1910	1904	2105
230	20231221	150700	1376672151	1910	1910	1910	1910	167
231	20231221	150600	1376353181	1907	1907	1907	1907	6177
232	20231221	150500	1364573642	1910	1914	1914	1910	480
233	20231221	150400	1363655082	1914	1914	1914	1914	0
234	20231221	150300	1363655082	1914	1914	1914	1914	1000
235	20231221	150200	1361741082	1914	1915	1915	1914	544
236	20231221	150100	1360699324	1915	1921	1924	1915	5169
237	20231221	150000	1350800506	1923	1924	1924	1923	17
238	20231221	145900	1350767800	1915	1924	1924	1915	1001
239	20231221	145800	1348850876	1915	1915	1915	1915	1000
240	20231221	145700	1346935876	1915	1925	1925	1915	1250
241	20231221	145600	1344539058	1923	1928	1928	1923	1215
242	20231221	145500	1342196783	1928	1928	1928	1928	3453
243	20231221	145400	1335539399	1928	1926	1928	1926	1562
244	20231221	145300	1332528637	1926	1914	1926	1914	10500
245	20231221	145200	1312348932	1914	1919	1919	1914	1052
246	20231221	145100	1310335144	1919	1917	1919	1914	3966
247	20231221	145000	1302738654	1919	1917	1919	1917	402
248	20231221	144900	1301968016	1920	1917	1920	1917	901
249	20231221	144800	1300240796	1916	1916	1916	1916	1000
250	20231221	144700	1298324796	1916	1926	1926	1916	8
251	20231221	144600	1298309398	1926	1915	1926	1915	5004
252	20231221	144500	1288701649	1915	1915	1915	1915	8
253	20231221	144400	1288686329	1915	1916	1916	1915	2607
254	20231221	144300	1283693317	1917	1919	1919	1917	1870
255	20231221	144200	1280105865	1920	1928	1928	1920	2775
256	20231221	144100	1274757265	1929	1925	1929	1925	597
257	20231221	144000	1273606232	1929	1925	1929	1925	5505
258	20231221	143900	1262989007	1925	1914	1925	1914	37718
259	20231221	143800	1190648510	1914	1906	1914	1906	44451
260	20231221	143700	1105721498	1905	1905	1905	1905	500
261	20231221	143600	1104768998	1908	1904	1908	1898	11562
262	20231221	143500	1082765590	1906	1906	1906	1906	0
263	20231221	143400	1082765590	1906	1906	1906	1906	0
264	20231221	143300	1082765590	1906	1906	1906	1906	1
265	20231221	143200	1082763684	1907	1907	1907	1907	0
266	20231221	143100	1082763684	1907	1907	1907	1907	1
267	20231221	143000	1082761777	1907	1907	1907	1907	1
268	20231221	142900	1082759870	1908	1896	1908	1896	15
269	20231221	142800	1082731370	1895	1895	1895	1895	0
270	20231221	142700	1082731370	1895	1901	1901	1895	5000
271	20231221	142600	1073254905	1908	1908	1908	1908	200
272	20231221	142500	1072873305	1900	1895	1900	1895	2000
273	20231221	142400	1069078305	1900	1900	1900	1900	1050
274	20231221	142300	1067083305	1900	1900	1900	1900	0
275	20231221	142200	1067083305	1900	1900	1900	1900	0
276	20231221	142100	1067083305	1900	1900	1900	1900	0
277	20231221	142000	1067083305	1900	1902	1902	1900	1080
278	20231221	141900	1065031121	1901	1901	1901	1901	0
279	20231221	141800	1065031121	1901	1901	1901	1901	0
280	20231221	141700	1065031121	1901	1901	1901	1901	0
281	20231221	141600	1065031121	1901	1913	1913	1901	2
282	20231221	141500	1065027307	1900	1900	1900	1900	0
283	20231221	141400	1065027307	1900	1900	1900	1900	400
284	20231221	141300	1064267307	1900	1900	1900	1900	1000
285	20231221	141200	1062367307	1913	1913	1913	1913	8
286	20231221	141100	1062352003	1914	1914	1914	1914	4052
287	20231221	141000	1054596475	1914	1910	1914	1910	10001
288	20231221	140900	1035480420	1910	1900	1910	1900	16000
289	20231221	140800	1004989107	1888	1890	1890	1888	5000
290	20231221	140700	995548943	1890	1896	1896	1890	10
291	20231221	140600	995530034	1899	1899	1899	1899	1
292	20231221	140500	995528135	1900	1900	1900	1900	3604
293	20231221	140400	988680535	1900	1900	1901	1900	6072
294	20231221	140300	977143663	1900	1900	1900	1900	396
295	20231221	140200	976391263	1904	1904	1904	1904	0
296	20231221	140100	976391263	1904	1904	1904	1904	0
297	20231221	140000	976391263	1904	1904	1904	1904	0
298	20231221	135900	976391263	1904	1904	1904	1904	0
299	20231221	135800	976391263	1904	1904	1904	1904	0
300	20231221	135700	976391263	1904	1900	1904	1900	1202
301	20231221	135600	974103055	1904	1904	1904	1904	1
302	20231221	135500	974101151	1900	1900	1900	1900	765
303	20231221	135400	972647651	1900	1900	1900	1900	4000
304	20231221	135300	965047651	1903	1899	1903	1899	12827
305	20231221	135200	940676628	1898	1896	1898	1896	6594
306	20231221	135100	928165112	1896	1896	1896	1896	13
307	20231221	135000	928140464	1896	1896	1896	1896	0
308	20231221	134900	928140464	1896	1896	1896	1896	0
309	20231221	134800	928140464	1896	1896	1896	1896	0
310	20231221	134700	928140464	1896	1896	1896	1896	305
311	20231221	134600	927562184	1878	1878	1878	1878	0
312	20231221	134500	927562184	1878	1895	1895	1878	320
313	20231221	134400	926956119	1895	1896	1896	1895	1150
314	20231221	134300	924775919	1895	1895	1895	1895	5306
315	20231221	134200	914721049	1895	1895	1895	1895	0
316	20231221	134100	914721049	1895	1895	1895	1895	0
317	20231221	134000	914721049	1895	1895	1895	1895	0
318	20231221	133900	914721049	1895	1895	1895	1895	202
319	20231221	133800	914338259	1895	1895	1895	1895	5
320	20231221	133700	914328784	1895	1895	1895	1895	10
321	20231221	133600	914309834	1895	1895	1895	1895	885
322	20231221	133500	912632759	1895	1895	1895	1895	3994
323	20231221	133400	905064129	1893	1889	1893	1889	12552
324	20231221	133300	881331396	1888	1886	1888	1886	7014
325	20231221	133200	868096472	1886	1886	1886	1886	0
326	20231221	133100	868096472	1886	1886	1886	1886	0
327	20231221	133000	868096472	1886	1886	1886	1886	31
328	20231221	132900	868038006	1875	1875	1875	1875	10
329	20231221	132800	868019256	1886	1886	1886	1886	0
330	20231221	132700	868019256	1886	1886	1886	1886	0
331	20231221	132600	868019256	1886	1886	1886	1886	5
332	20231221	132500	868009826	1875	1880	1880	1875	21
333	20231221	132400	867970446	1885	1885	1885	1885	0
334	20231221	132300	867970446	1885	1885	1885	1885	0
335	20231221	132200	867970446	1885	1885	1885	1885	0
336	20231221	132100	867970446	1885	1885	1885	1885	0
337	20231221	132000	867970446	1885	1885	1885	1885	241
338	20231221	131900	867516161	1877	1877	1877	1877	0
339	20231221	131800	867516161	1877	1877	1877	1877	707
340	20231221	131700	866189122	1877	1877	1877	1877	50
341	20231221	131600	866095272	1877	1877	1877	1877	2000
342	20231221	131500	862341272	1884	1884	1884	1884	0
343	20231221	131400	862341272	1884	1884	1884	1884	0
344	20231221	131300	862341272	1884	1884	1884	1884	0
345	20231221	131200	862341272	1884	1884	1884	1884	609
346	20231221	131100	861193916	1877	1877	1877	1877	0
347	20231221	131000	861193916	1877	1877	1877	1877	0
348	20231221	130900	861193916	1877	1877	1877	1877	98
349	20231221	130800	861009970	1877	1877	1877	1877	0
350	20231221	130700	861009970	1877	1877	1877	1877	0
351	20231221	130600	861009970	1877	1870	1877	1870	470
352	20231221	130500	860131063	1870	1873	1873	1870	9122
353	20231221	130400	843062772	1874	1877	1877	1874	5067
354	20231221	130300	833562690	1880	1880	1880	1880	0
355	20231221	130200	833562690	1880	1880	1880	1880	201
356	20231221	130100	833184810	1879	1880	1880	1879	1577
357	20231221	130000	830220950	1880	1881	1881	1880	1584
358	20231221	125900	827242029	1882	1882	1882	1882	1417
359	20231221	125800	824575235	1889	1889	1889	1889	0
360	20231221	125700	824575235	1889	1889	1889	1889	0
361	20231221	125600	824575235	1889	1889	1889	1889	0
362	20231221	125500	824575235	1889	1889	1889	1889	44
363	20231221	125400	824492119	1888	1888	1888	1888	0
364	20231221	125300	824492119	1888	1888	1888	1888	1407
365	20231221	125200	821835703	1888	1887	1888	1887	4130
366	20231221	125100	814038391	1887	1887	1887	1887	0
367	20231221	125000	814038391	1887	1887	1887	1887	700
368	20231221	124900	812717491	1882	1882	1882	1882	0
369	20231221	124800	812717491	1882	1882	1882	1882	0
370	20231221	124700	812717491	1882	1882	1882	1882	0
371	20231221	124600	812717491	1882	1882	1882	1882	500
372	20231221	124500	811776491	1889	1889	1889	1889	5
373	20231221	124400	811767046	1893	1893	1893	1893	0
374	20231221	124300	811767046	1893	1893	1893	1893	0
375	20231221	124200	811767046	1893	1893	1893	1893	0
376	20231221	124100	811767046	1893	1893	1893	1892	5275
377	20231221	124000	801781681	1893	1893	1893	1893	7798
378	20231221	123900	787020067	1893	1891	1893	1891	5709
379	20231221	123800	776223922	1890	1892	1892	1890	182
380	20231221	123700	775879940	1890	1890	1891	1890	1320
381	20231221	123600	773384940	1890	1890	1890	1890	2000
382	20231221	123500	769604940	1890	1890	1890	1890	2000
383	20231221	123400	765824940	1889	1889	1889	1889	622
384	20231221	123300	764649982	1889	1889	1890	1889	7787
385	20231221	123200	749935818	1889	1884	1889	1884	10000
386	20231221	123100	731085780	1885	1885	1885	1885	11286
387	20231221	123000	709811670	1885	1885	1885	1885	1728
388	20231221	122900	706554390	1885	1885	1885	1885	0
389	20231221	122800	706554390	1885	1885	1885	1885	0
390	20231221	122700	706554390	1885	1885	1885	1885	0
391	20231221	122600	706554390	1885	1885	1885	1885	53
392	20231221	122500	706454485	1880	1887	1887	1880	503
393	20231221	122400	705508838	1887	1887	1887	1887	300
394	20231221	122300	704942738	1876	1887	1887	1876	214
395	20231221	122200	704541120	1886	1883	1886	1883	46
396	20231221	122100	704454492	1883	1882	1883	1882	600
397	20231221	122000	703324790	1883	1883	1883	1883	0
398	20231221	121900	703324790	1883	1883	1883	1883	0
399	20231221	121800	703324790	1883	1883	1883	1883	0
400	20231221	121700	703324790	1883	1883	1883	1883	0
401	20231221	121600	703324790	1883	1883	1883	1883	0
402	20231221	121500	703324790	1883	1883	1883	1883	20
403	20231221	121400	703287130	1883	1883	1883	1883	0
404	20231221	121300	703287130	1883	1883	1883	1883	500
405	20231221	121200	702345630	1883	1883	1883	1883	0
406	20231221	121100	702345630	1883	1883	1883	1883	0
407	20231221	121000	702345630	1883	1883	1883	1883	0
408	20231221	120900	702345630	1883	1883	1883	1883	646
409	20231221	120800	701129212	1883	1883	1883	1883	4
410	20231221	120700	701121680	1883	1883	1883	1883	0
411	20231221	120600	701121680	1883	1877	1883	1877	1205
412	20231221	120500	698854285	1878	1878	1878	1878	0
413	20231221	120400	698854285	1878	1878	1878	1878	1
414	20231221	120300	698852407	1878	1878	1878	1878	5
415	20231221	120200	698843017	1883	1883	1883	1883	0
416	20231221	120100	698843017	1883	1883	1883	1883	0
417	20231221	120000	698843017	1883	1881	1883	1881	80
418	20231221	115900	698692435	1881	1881	1881	1881	200
419	20231221	115800	698316235	1881	1881	1881	1881	0
420	20231221	115700	698316235	1881	1881	1881	1881	0
421	20231221	115600	698316235	1881	1881	1881	1881	532
422	20231221	115500	697315543	1882	1882	1882	1882	0
423	20231221	115400	697315543	1882	1882	1882	1882	0
424	20231221	115300	697315543	1882	1882	1882	1882	0
425	20231221	115200	697315543	1882	1882	1882	1882	0
426	20231221	115100	697315543	1882	1882	1882	1882	0
427	20231221	115000	697315543	1882	1882	1882	1882	0
428	20231221	114900	697315543	1882	1882	1882	1882	0
429	20231221	114800	697315543	1882	1882	1882	1882	0
430	20231221	114700	697315543	1882	1882	1882	1882	0
431	20231221	114600	697315543	1882	1882	1882	1882	0
432	20231221	114500	697315543	1882	1882	1882	1882	1
433	20231221	114400	697313661	1880	1871	1880	1871	481
434	20231221	114300	696411361	1880	1880	1880	1880	0
435	20231221	114200	696411361	1880	1880	1880	1880	1
436	20231221	114100	696409481	1888	1888	1888	1888	0
437	20231221	114000	696409481	1888	1888	1888	1888	0
438	20231221	113900	696409481	1888	1888	1888	1888	0
439	20231221	113800	696409481	1888	1888	1888	1888	0
440	20231221	113700	696409481	1888	1888	1888	1888	0
441	20231221	113600	696409481	1888	1888	1888	1888	0
442	20231221	113500	696409481	1888	1888	1888	1888	0
443	20231221	113400	696409481	1888	1888	1888	1888	0
444	20231221	113300	696409481	1888	1888	1888	1888	179
445	20231221	113200	696071529	1887	1879	1888	1875	7559
446	20231221	113100	681883520	1878	1875	1878	1875	1432
447	20231221	113000	679195976	1875	1875	1875	1875	0
448	20231221	112900	679195976	1875	1875	1875	1875	0
449	20231221	112800	679195976	1875	1875	1875	1875	0
450	20231221	112700	679195976	1875	1875	1875	1875	0
451	20231221	112600	679195976	1875	1875	1875	1875	0
452	20231221	112500	679195976	1875	1875	1875	1875	1
453	20231221	112400	679194101	1867	1875	1875	1867	138
454	20231221	112300	678936143	1867	1869	1869	1867	155
455	20231221	112200	678646504	1876	1876	1876	1876	0
456	20231221	112100	678646504	1876	1876	1876	1876	1
457	20231221	112000	678644628	1869	1871	1871	1869	93
458	20231221	111900	678470660	1877	1877	1877	1877	0
459	20231221	111800	678470660	1877	1877	1877	1877	0
460	20231221	111700	678470660	1877	1877	1877	1877	0
461	20231221	111600	678470660	1877	1877	1877	1877	0
462	20231221	111500	678470660	1877	1877	1877	1877	0
463	20231221	111400	678470660	1877	1877	1877	1877	0
464	20231221	111300	678470660	1877	1877	1877	1877	0
465	20231221	111200	678470660	1877	1877	1877	1877	0
466	20231221	111100	678470660	1877	1877	1877	1877	0
467	20231221	111000	678470660	1877	1877	1877	1877	202
468	20231221	110900	678091506	1877	1877	1877	1877	1029
469	20231221	110800	676160073	1877	1877	1877	1877	200
470	20231221	110700	675784673	1877	1877	1877	1877	0
471	20231221	110600	675784673	1877	1877	1877	1877	570
472	20231221	110500	674714783	1877	1868	1877	1868	2021
473	20231221	110400	670930427	1876	1876	1876	1876	1
474	20231221	110300	670928551	1868	1868	1868	1868	0
475	20231221	110200	670928551	1868	1868	1868	1868	25
476	20231221	110100	670881851	1870	1870	1870	1870	1500
477	20231221	110000	668076851	1870	1870	1870	1870	0
478	20231221	105900	668076851	1870	1871	1871	1870	1500
479	20231221	105800	665271111	1871	1871	1871	1871	0
480	20231221	105700	665271111	1871	1872	1872	1871	3642
481	20231221	105600	658456429	1871	1872	1872	1871	1000
482	20231221	105500	656585316	1886	1880	1886	1880	140
483	20231221	105400	656322110	1887	1881	1887	1881	2000
484	20231221	105300	652559111	1881	1879	1881	1879	3000
485	20231221	105200	646920548	1879	1872	1879	1872	4470
486	20231221	105100	638538785	1872	1872	1872	1872	0
487	20231221	105000	638538785	1872	1873	1873	1872	1000
488	20231221	104900	636666724	1873	1877	1877	1872	10239
489	20231221	104800	617498549	1872	1873	1873	1872	1552
490	20231221	104700	614593124	1873	1873	1873	1873	0
491	20231221	104600	614593124	1873	1873	1873	1873	400
492	20231221	104500	613843924	1873	1879	1879	1873	763
493	20231221	104400	612413797	1879	1879	1879	1879	0
494	20231221	104300	612413797	1879	1872	1879	1872	522
495	20231221	104200	611435073	1872	1874	1874	1872	639
496	20231221	104100	610238220	1872	1875	1875	1872	8492
497	20231221	104000	594329711	1875	1875	1875	1875	217
498	20231221	103900	593922836	1873	1874	1874	1873	2000
499	20231221	103800	590176229	1873	1874	1874	1873	519
500	20231221	103700	589203653	1872	1880	1880	1872	3223
501	20231221	103600	583164867	1880	1887	1887	1880	7909
502	20231221	103500	568274729	1887	1887	1887	1887	266
503	20231221	103400	567772787	1888	1888	1888	1888	0
504	20231221	103300	567772787	1888	1888	1888	1888	29
505	20231221	103200	567718035	1895	1892	1895	1892	1100
506	20231221	103100	565635831	1887	1888	1888	1887	207
507	20231221	103000	565245124	1888	1888	1888	1888	2
508	20231221	102900	565241348	1890	1890	1890	1890	0
509	20231221	102800	565241348	1890	1890	1890	1890	200
510	20231221	102700	564863348	1893	1891	1893	1891	14
511	20231221	102600	564836870	1891	1891	1891	1890	1555
512	20231221	102500	561897680	1891	1893	1893	1891	484
513	20231221	102400	560982236	1893	1891	1893	1891	71
514	20231221	102300	560847955	1890	1890	1890	1890	0
515	20231221	102200	560847955	1890	1890	1890	1890	1
516	20231221	102100	560846065	1893	1893	1893	1893	0
517	20231221	102000	560846065	1893	1893	1893	1893	1
518	20231221	101900	560844172	1885	1885	1885	1885	7
519	20231221	101800	560830977	1885	1885	1885	1885	0
520	20231221	101700	560830977	1885	1885	1885	1885	2
521	20231221	101600	560827207	1883	1890	1890	1883	2009
522	20231221	101500	557038513	1894	1894	1894	1894	10
523	20231221	101400	557019573	1896	1896	1896	1896	3
524	20231221	101300	557013885	1888	1888	1888	1888	973
525	20231221	101200	555176861	1885	1889	1889	1885	2153
526	20231221	101100	551112839	1899	1899	1899	1899	0
527	20231221	101000	551112839	1899	1899	1899	1899	0
528	20231221	100900	551112839	1899	1899	1899	1899	31
529	20231221	100800	551053970	1899	1899	1899	1899	0
530	20231221	100700	551053970	1899	1899	1899	1899	0
531	20231221	100600	551053970	1899	1899	1899	1899	300
532	20231221	100500	550484270	1899	1899	1899	1899	203
533	20231221	100400	550098773	1899	1899	1899	1899	3000
534	20231221	100300	544401773	1899	1899	1899	1899	1
535	20231221	100200	544399874	1895	1895	1895	1895	121
536	20231221	100100	544170579	1895	1895	1895	1895	1006
537	20231221	100000	542264209	1895	1895	1895	1894	4001
538	20231221	095900	534682316	1895	1896	1898	1895	7011
539	20231221	095800	521378645	1898	1898	1898	1898	1
540	20231221	095700	521376747	1898	1898	1898	1898	0
541	20231221	095600	521376747	1898	1899	1899	1888	316
542	20231221	095500	520779976	1899	1899	1899	1899	41
543	20231221	095400	520702117	1899	1898	1899	1898	30
544	20231221	095300	520645163	1888	1900	1900	1888	1100
545	20231221	095200	518567050	1900	1900	1900	1900	500
546	20231221	095100	517617050	1889	1888	1890	1888	746
547	20231221	095000	516207399	1890	1890	1890	1890	66
548	20231221	094900	516082659	1898	1890	1898	1890	6027
549	20231221	094800	504643629	1898	1898	1898	1898	402
550	20231221	094700	503880633	1890	1898	1901	1890	1018
551	20231221	094600	501948455	1898	1895	1898	1895	502
552	20231221	094500	500996442	1895	1887	1895	1887	1033
553	20231221	094400	499047075	1893	1893	1893	1887	6219
554	20231221	094300	487290924	1909	1909	1909	1909	0
555	20231221	094200	487290924	1909	1909	1909	1909	0
556	20231221	094100	487290924	1909	1909	1910	1908	201
557	20231221	094000	486907151	1910	1900	1910	1900	2200
558	20231221	093900	482715426	1900	1893	1900	1893	1195
559	20231221	093800	480453284	1893	1892	1893	1891	2181
560	20231221	093700	476327116	1893	1900	1900	1893	3610
561	20231221	093600	469475995	1900	1897	1901	1893	4528
562	20231221	093500	460875986	1897	1904	1916	1897	7129
563	20231221	093400	447319936	1917	1917	1917	1903	1081
564	20231221	093300	445251513	1917	1910	1919	1904	5413
565	20231221	093200	434901793	1910	1910	1913	1910	1034
566	20231221	093100	432923935	1910	1905	1910	1905	2832
567	20231221	093000	427515120	1912	1902	1912	1902	3674
568	20231221	092900	420498100	1902	1902	1902	1902	42
569	20231221	092800	420418216	1903	1907	1908	1903	8666
570	20231221	092700	403897048	1924	1908	1925	1906	8570
571	20231221	092600	387503734	1917	1921	1939	1917	5530
572	20231221	092500	376833107	1921	1938	1940	1921	9594
573	20231221	092400	358273282	1939	1944	1945	1930	17079
574	20231221	092300	325164971	1944	1930	1945	1930	24729
575	20231221	092200	277124986	1930	1916	1930	1916	4286
576	20231221	092100	268882019	1916	1913	1945	1912	11458
577	20231221	092000	246896346	1903	1894	1903	1894	13822
578	20231221	091900	220667995	1893	1888	1893	1888	24194
579	20231221	091800	174920878	1888	1879	1888	1879	17631
580	20231221	091700	141697778	1879	1879	1879	1879	69
581	20231221	091600	141568127	1874	1874	1874	1874	3000
582	20231221	091500	135946127	1874	1884	1884	1874	1060
583	20231221	091400	133958987	1884	1884	1884	1884	1307
584	20231221	091300	131496599	1885	1884	1885	1884	19636
585	20231221	091200	94501057	1884	1880	1884	1872	10302
586	20231221	091100	75136660	1880	1872	1883	1872	19124
587	20231221	091000	39256373	1872	1878	1878	1872	4380
588	20231221	090900	31056833	1878	1871	1878	1871	3059
589	20231221	090800	25327575	1875	1865	1875	1865	1807
590	20231221	090700	21950904	1860	1852	1860	1852	6741
591	20231221	090600	9442572	1852	1852	1852	1852	0
592	20231221	090500	9442572	1852	1848	1852	1845	2401
593	20231221	090400	5009074	1848	1848	1848	1848	0
594	20231221	090300	5009074	1848	1850	1850	1848	13
595	20231221	090200	4985026	1852	1851	1852	1850	1891
596	20231221	090100	1486250	1851	1851	1851	1851	700
597	20231221	090000	190550	1850	1850	1850	1850	103