KissMeData/065530/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	194100	113234409	1870	1870	1870	1870	4107
3	20231219	194000	113234409	1870	1870	1870	1870	0
4	20231219	193900	113234409	1870	1870	1870	1870	0
5	20231219	193800	113234409	1870	1870	1870	1870	0
6	20231219	193700	113234409	1870	1870	1870	1870	0
7	20231219	193600	113234409	1870	1870	1870	1870	0
8	20231219	193500	113234409	1870	1870	1870	1870	0
9	20231219	193400	113234409	1870	1870	1870	1870	0
10	20231219	193300	113234409	1870	1870	1870	1870	0
11	20231219	193200	113234409	1870	1870	1870	1870	0
12	20231219	193100	113234409	1870	1870	1870	1870	0
13	20231219	193000	113234409	1870	1870	1870	1870	0
14	20231219	192900	113234409	1870	1870	1870	1870	0
15	20231219	192800	113234409	1870	1870	1870	1870	0
16	20231219	192700	113234409	1870	1870	1870	1870	0
17	20231219	192600	113234409	1870	1870	1870	1870	0
18	20231219	192500	113234409	1870	1870	1870	1870	0
19	20231219	192400	113234409	1870	1870	1870	1870	0
20	20231219	192300	113234409	1870	1870	1870	1870	0
21	20231219	192200	113234409	1870	1870	1870	1870	0
22	20231219	192100	113234409	1870	1870	1870	1870	0
23	20231219	192000	113234409	1870	1870	1870	1870	0
24	20231219	191900	113234409	1870	1870	1870	1870	0
25	20231219	191800	113234409	1870	1870	1870	1870	0
26	20231219	191700	113234409	1870	1870	1870	1870	0
27	20231219	191600	113234409	1870	1870	1870	1870	0
28	20231219	191500	113234409	1870	1870	1870	1870	0
29	20231219	191400	113234409	1870	1870	1870	1870	0
30	20231219	191300	113234409	1870	1870	1870	1870	0
31	20231219	191200	113234409	1870	1870	1870	1870	0
32	20231219	191100	113234409	1870	1870	1870	1870	4107
33	20231219	191000	113234409	1870	1870	1870	1870	0
34	20231219	190900	113234409	1870	1870	1870	1870	0
35	20231219	190800	113234409	1870	1870	1870	1870	0
36	20231219	190700	113234409	1870	1870	1870	1870	0
37	20231219	190600	113234409	1870	1870	1870	1870	0
38	20231219	190500	113234409	1870	1870	1870	1870	0
39	20231219	190400	113234409	1870	1870	1870	1870	0
40	20231219	190300	113234409	1870	1870	1870	1870	0
41	20231219	190200	113234409	1870	1870	1870	1870	0
42	20231219	190100	113234409	1870	1870	1870	1870	0
43	20231219	190000	113234409	1870	1870	1870	1870	0
44	20231219	185900	113234409	1870	1870	1870	1870	0
45	20231219	185800	113234409	1870	1870	1870	1870	0
46	20231219	185700	113234409	1870	1870	1870	1870	0
47	20231219	185600	113234409	1870	1870	1870	1870	0
48	20231219	185500	113234409	1870	1870	1870	1870	0
49	20231219	185400	113234409	1870	1870	1870	1870	0
50	20231219	185300	113234409	1870	1870	1870	1870	0
51	20231219	185200	113234409	1870	1870	1870	1870	0
52	20231219	185100	113234409	1870	1870	1870	1870	0
53	20231219	185000	113234409	1870	1870	1870	1870	0
54	20231219	184900	113234409	1870	1870	1870	1870	0
55	20231219	184800	113234409	1870	1870	1870	1870	0
56	20231219	184700	113234409	1870	1870	1870	1870	0
57	20231219	184600	113234409	1870	1870	1870	1870	0
58	20231219	184500	113234409	1870	1870	1870	1870	0
59	20231219	184400	113234409	1870	1870	1870	1870	0
60	20231219	184300	113234409	1870	1870	1870	1870	0
61	20231219	184200	113234409	1870	1870	1870	1870	0
62	20231219	184100	113234409	1870	1870	1870	1870	4107
63	20231219	184000	113234409	1870	1870	1870	1870	0
64	20231219	183900	113234409	1870	1870	1870	1870	0
65	20231219	183800	113234409	1870	1870	1870	1870	0
66	20231219	183700	113234409	1870	1870	1870	1870	0
67	20231219	183600	113234409	1870	1870	1870	1870	0
68	20231219	183500	113234409	1870	1870	1870	1870	0
69	20231219	183400	113234409	1870	1870	1870	1870	0
70	20231219	183300	113234409	1870	1870	1870	1870	0
71	20231219	183200	113234409	1870	1870	1870	1870	0
72	20231219	183100	113234409	1870	1870	1870	1870	0
73	20231219	183000	113234409	1870	1870	1870	1870	0
74	20231219	182900	113234409	1870	1870	1870	1870	0
75	20231219	182800	113234409	1870	1870	1870	1870	0
76	20231219	182700	113234409	1870	1870	1870	1870	0
77	20231219	182600	113234409	1870	1870	1870	1870	0
78	20231219	182500	113234409	1870	1870	1870	1870	0
79	20231219	182400	113234409	1870	1870	1870	1870	0
80	20231219	182300	113234409	1870	1870	1870	1870	0
81	20231219	182200	113234409	1870	1870	1870	1870	0
82	20231219	182100	113234409	1870	1870	1870	1870	0
83	20231219	182000	113234409	1870	1870	1870	1870	0
84	20231219	181900	113234409	1870	1870	1870	1870	0
85	20231219	181800	113234409	1870	1870	1870	1870	0
86	20231219	181700	113234409	1870	1870	1870	1870	0
87	20231219	181600	113234409	1870	1870	1870	1870	0
88	20231219	181500	113234409	1870	1870	1870	1870	0
89	20231219	181400	113234409	1870	1870	1870	1870	0
90	20231219	181300	113234409	1870	1870	1870	1870	0
91	20231219	181200	113234409	1870	1870	1870	1870	0
92	20231219	181100	113234409	1870	1870	1870	1870	4107
93	20231219	181000	113234409	1870	1870	1870	1870	0
94	20231219	180900	113234409	1870	1870	1870	1870	0
95	20231219	180800	113234409	1870	1870	1870	1870	0
96	20231219	180700	113234409	1870	1870	1870	1870	0
97	20231219	180600	113234409	1870	1870	1870	1870	0
98	20231219	180500	113234409	1870	1870	1870	1870	0
99	20231219	180400	113234409	1870	1870	1870	1870	0
100	20231219	180300	113234409	1870	1870	1870	1870	0
101	20231219	180200	113234409	1870	1870	1870	1870	0
102	20231219	180100	113234409	1870	1870	1870	1870	0
103	20231219	180000	113234409	1870	1870	1870	1870	0
104	20231219	175900	113234409	1870	1870	1870	1870	0
105	20231219	175800	113234409	1870	1870	1870	1870	0
106	20231219	175700	113234409	1870	1870	1870	1870	0
107	20231219	175600	113234409	1870	1870	1870	1870	0
108	20231219	175500	113234409	1870	1870	1870	1870	0
109	20231219	175400	113234409	1870	1870	1870	1870	0
110	20231219	175300	113234409	1870	1870	1870	1870	0
111	20231219	175200	113234409	1870	1870	1870	1870	0
112	20231219	175100	113234409	1870	1870	1870	1870	0
113	20231219	175000	113234409	1870	1870	1870	1870	0
114	20231219	174900	113234409	1870	1870	1870	1870	0
115	20231219	174800	113234409	1870	1870	1870	1870	0
116	20231219	174700	113234409	1870	1870	1870	1870	0
117	20231219	174600	113234409	1870	1870	1870	1870	0
118	20231219	174500	113234409	1870	1870	1870	1870	0
119	20231219	174400	113234409	1870	1870	1870	1870	0
120	20231219	174300	113234409	1870	1870	1870	1870	0
121	20231219	174200	113234409	1870	1870	1870	1870	0
122	20231219	174100	113234409	1870	1870	1870	1870	4107
123	20231219	174000	113234409	1870	1870	1870	1870	0
124	20231219	173900	113234409	1870	1870	1870	1870	0
125	20231219	173800	113234409	1870	1870	1870	1870	0
126	20231219	173700	113234409	1870	1870	1870	1870	0
127	20231219	173600	113234409	1870	1870	1870	1870	0
128	20231219	173500	113234409	1870	1870	1870	1870	0
129	20231219	173400	113234409	1870	1870	1870	1870	0
130	20231219	173300	113234409	1870	1870	1870	1870	0
131	20231219	173200	113234409	1870	1870	1870	1870	0
132	20231219	173100	113234409	1870	1870	1870	1870	0
133	20231219	173000	113234409	1870	1870	1870	1870	0
134	20231219	172900	113234409	1870	1870	1870	1870	0
135	20231219	172800	113234409	1870	1870	1870	1870	0
136	20231219	172700	113234409	1870	1870	1870	1870	0
137	20231219	172600	113234409	1870	1870	1870	1870	0
138	20231219	172500	113234409	1870	1870	1870	1870	0
139	20231219	172400	113234409	1870	1870	1870	1870	0
140	20231219	172300	113234409	1870	1870	1870	1870	0
141	20231219	172200	113234409	1870	1870	1870	1870	0
142	20231219	172100	113234409	1870	1870	1870	1870	0
143	20231219	172000	113234409	1870	1870	1870	1870	0
144	20231219	171900	113234409	1870	1870	1870	1870	0
145	20231219	171800	113234409	1870	1870	1870	1870	0
146	20231219	171700	113234409	1870	1870	1870	1870	0
147	20231219	171600	113234409	1870	1870	1870	1870	0
148	20231219	171500	113234409	1870	1870	1870	1870	0
149	20231219	171400	113234409	1870	1870	1870	1870	0
150	20231219	171300	113234409	1870	1870	1870	1870	0
151	20231219	171200	113234409	1870	1870	1870	1870	0
152	20231219	171100	113234409	1870	1870	1870	1870	4107
153	20231219	171000	113234409	1870	1870	1870	1870	0
154	20231219	170900	113234409	1870	1870	1870	1870	0
155	20231219	170800	113234409	1870	1870	1870	1870	0
156	20231219	170700	113234409	1870	1870	1870	1870	0
157	20231219	170600	113234409	1870	1870	1870	1870	0
158	20231219	170500	113234409	1870	1870	1870	1870	0
159	20231219	170400	113234409	1870	1870	1870	1870	0
160	20231219	170300	113234409	1870	1870	1870	1870	0
161	20231219	170200	113234409	1870	1870	1870	1870	0
162	20231219	170100	113234409	1870	1870	1870	1870	0
163	20231219	170000	113234409	1870	1870	1870	1870	0
164	20231219	165900	113234409	1870	1870	1870	1870	0
165	20231219	165800	113234409	1870	1870	1870	1870	0
166	20231219	165700	113234409	1870	1870	1870	1870	0
167	20231219	165600	113234409	1870	1870	1870	1870	0
168	20231219	165500	113234409	1870	1870	1870	1870	0
169	20231219	165400	113234409	1870	1870	1870	1870	0
170	20231219	165300	113234409	1870	1870	1870	1870	0
171	20231219	165200	113234409	1870	1870	1870	1870	0
172	20231219	165100	113234409	1870	1870	1870	1870	0
173	20231219	165000	113234409	1870	1870	1870	1870	0
174	20231219	164900	113234409	1870	1870	1870	1870	0
175	20231219	164800	113234409	1870	1870	1870	1870	0
176	20231219	164700	113234409	1870	1870	1870	1870	0
177	20231219	164600	113234409	1870	1870	1870	1870	0
178	20231219	164500	113234409	1870	1870	1870	1870	0
179	20231219	164400	113234409	1870	1870	1870	1870	0
180	20231219	164300	113234409	1870	1870	1870	1870	0
181	20231219	164200	113234409	1870	1870	1870	1870	0
182	20231219	164100	113234409	1870	1870	1870	1870	4107
183	20231219	164000	113234409	1870	1870	1870	1870	0
184	20231219	163900	113234409	1870	1870	1870	1870	0
185	20231219	163800	113234409	1870	1870	1870	1870	0
186	20231219	163700	113234409	1870	1870	1870	1870	0
187	20231219	163600	113234409	1870	1870	1870	1870	0
188	20231219	163500	113234409	1870	1870	1870	1870	0
189	20231219	163400	113234409	1870	1870	1870	1870	0
190	20231219	163300	113234409	1870	1870	1870	1870	0
191	20231219	163200	113234409	1870	1870	1870	1870	0
192	20231219	163100	113234409	1870	1870	1870	1870	0
193	20231219	163000	113234409	1870	1870	1870	1870	0
194	20231219	162900	113234409	1870	1870	1870	1870	0
195	20231219	162800	113234409	1870	1870	1870	1870	0
196	20231219	162700	113234409	1870	1870	1870	1870	0
197	20231219	162600	113234409	1870	1870	1870	1870	0
198	20231219	162500	113234409	1870	1870	1870	1870	0
199	20231219	162400	113234409	1870	1870	1870	1870	0
200	20231219	162300	113234409	1870	1870	1870	1870	0
201	20231219	162200	113234409	1870	1870	1870	1870	0
202	20231219	162100	113234409	1870	1870	1870	1870	0
203	20231219	162000	113234409	1870	1870	1870	1870	0
204	20231219	161900	113234409	1870	1870	1870	1870	0
205	20231219	161800	113234409	1870	1870	1870	1870	0
206	20231219	161700	113234409	1870	1870	1870	1870	0
207	20231219	161600	113234409	1870	1870	1870	1870	0
208	20231219	161500	113234409	1870	1870	1870	1870	0
209	20231219	161400	113234409	1870	1870	1870	1870	0
210	20231219	161300	113234409	1870	1870	1870	1870	0
211	20231219	161200	113234409	1870	1870	1870	1870	0
212	20231219	161100	113234409	1870	1870	1870	1870	4107
213	20231219	161000	113234409	1870	1870	1870	1870	0
214	20231219	160900	113234409	1870	1870	1870	1870	0
215	20231219	160800	113234409	1870	1870	1870	1870	0
216	20231219	160700	113234409	1870	1870	1870	1870	0
217	20231219	160600	113234409	1870	1870	1870	1870	0
218	20231219	160500	113234409	1870	1870	1870	1870	0
219	20231219	160400	113234409	1870	1870	1870	1870	0
220	20231219	160300	113234409	1870	1870	1870	1870	0
221	20231219	160200	113234409	1870	1870	1870	1870	0
222	20231219	160100	113234409	1870	1870	1870	1870	0
223	20231219	160000	113234409	1870	1870	1870	1870	0
224	20231219	155900	113234409	1870	1870	1870	1870	0
225	20231219	155800	113234409	1870	1870	1870	1870	0
226	20231219	155700	113234409	1870	1870	1870	1870	0
227	20231219	155600	113234409	1870	1870	1870	1870	0
228	20231219	155500	113234409	1870	1870	1870	1870	0
229	20231219	155400	113234409	1870	1870	1870	1870	0
230	20231219	155300	113234409	1870	1870	1870	1870	0
231	20231219	155200	113234409	1870	1870	1870	1870	0
232	20231219	155100	113234409	1870	1870	1870	1870	0
233	20231219	155000	113234409	1870	1870	1870	1870	0
234	20231219	154900	113234409	1870	1870	1870	1870	0
235	20231219	154800	113234409	1870	1870	1870	1870	0
236	20231219	154700	113234409	1870	1870	1870	1870	0
237	20231219	154600	113234409	1870	1870	1870	1870	0
238	20231219	154500	113234409	1870	1870	1870	1870	0
239	20231219	154400	113234409	1870	1870	1870	1870	0
240	20231219	154300	113234409	1870	1870	1870	1870	0
241	20231219	154200	113234409	1870	1870	1870	1870	0
242	20231219	154100	113234409	1870	1870	1870	1870	4107
243	20231219	154000	113234409	1870	1870	1870	1870	0
244	20231219	153900	113234409	1870	1870	1870	1870	0
245	20231219	153800	113234409	1870	1870	1870	1870	0
246	20231219	153700	113234409	1870	1870	1870	1870	0
247	20231219	153600	113234409	1870	1870	1870	1870	0
248	20231219	153500	113234409	1870	1870	1870	1870	0
249	20231219	153400	113234409	1870	1870	1870	1870	0
250	20231219	153300	113234409	1870	1870	1870	1870	0
251	20231219	153200	113234409	1870	1870	1870	1870	0
252	20231219	153100	113234409	1870	1870	1870	1870	0
253	20231219	153000	113234409	1870	1870	1870	1870	4107
254	20231219	152900	105554319	1868	1868	1868	1868	0
255	20231219	152800	105554319	1868	1868	1868	1868	0
256	20231219	152700	105554319	1868	1868	1868	1868	0
257	20231219	152600	105554319	1868	1868	1868	1868	0
258	20231219	152500	105554319	1868	1868	1868	1868	0
259	20231219	152400	105554319	1868	1868	1868	1868	0
260	20231219	152300	105554319	1868	1868	1868	1868	0
261	20231219	152200	105554319	1868	1868	1868	1868	0
262	20231219	152100	105554319	1868	1868	1868	1868	0
263	20231219	152000	105554319	1868	1868	1868	1868	0
264	20231219	151900	105554319	1868	1868	1868	1868	0
265	20231219	151800	105554319	1868	1868	1868	1868	10
266	20231219	151700	105535639	1868	1868	1868	1868	0
267	20231219	151600	105535639	1868	1868	1868	1868	1192
268	20231219	151500	103308983	1868	1868	1868	1868	210
269	20231219	151400	102916703	1868	1868	1868	1868	0
270	20231219	151300	102916703	1868	1868	1868	1868	0
271	20231219	151200	102916703	1868	1868	1868	1868	0
272	20231219	151100	102916703	1868	1868	1868	1868	10
273	20231219	151000	102898023	1868	1868	1868	1868	0
274	20231219	150900	102898023	1868	1868	1868	1868	0
275	20231219	150800	102898023	1868	1868	1868	1868	350
276	20231219	150700	102244223	1868	1868	1868	1868	2
277	20231219	150600	102240487	1869	1869	1869	1869	0
278	20231219	150500	102240487	1869	1869	1869	1869	0
279	20231219	150400	102240487	1869	1869	1869	1869	0
280	20231219	150300	102240487	1869	1869	1869	1869	2
281	20231219	150200	102236749	1869	1869	1869	1869	0
282	20231219	150100	102236749	1869	1869	1869	1869	0
283	20231219	150000	102236749	1869	1869	1869	1869	0
284	20231219	145900	102236749	1869	1869	1869	1869	0
285	20231219	145800	102236749	1869	1869	1869	1869	0
286	20231219	145700	102236749	1869	1869	1869	1869	0
287	20231219	145600	102236749	1869	1869	1869	1869	0
288	20231219	145500	102236749	1869	1869	1869	1869	2
289	20231219	145400	102233011	1869	1868	1869	1868	183
290	20231219	145300	101891166	1868	1868	1868	1868	1
291	20231219	145200	101889298	1865	1865	1865	1865	0
292	20231219	145100	101889298	1865	1865	1865	1865	0
293	20231219	145000	101889298	1865	1865	1865	1865	0
294	20231219	144900	101889298	1865	1865	1865	1865	10
295	20231219	144800	101870648	1865	1868	1868	1865	11
296	20231219	144700	101850130	1865	1865	1865	1865	0
297	20231219	144600	101850130	1865	1865	1865	1865	0
298	20231219	144500	101850130	1865	1865	1865	1865	0
299	20231219	144400	101850130	1865	1865	1865	1865	0
300	20231219	144300	101850130	1865	1865	1865	1865	0
301	20231219	144200	101850130	1865	1865	1865	1865	0
302	20231219	144100	101850130	1865	1865	1865	1865	204
303	20231219	144000	101469670	1865	1870	1870	1865	2911
304	20231219	143900	96035791	1870	1872	1872	1870	661
305	20231219	143800	94799715	1870	1870	1870	1870	0
306	20231219	143700	94799715	1870	1870	1870	1870	0
307	20231219	143600	94799715	1870	1871	1871	1870	16
308	20231219	143500	94769786	1875	1875	1875	1875	0
309	20231219	143400	94769786	1875	1875	1875	1875	0
310	20231219	143300	94769786	1875	1875	1875	1875	0
311	20231219	143200	94769786	1875	1875	1875	1875	0
312	20231219	143100	94769786	1875	1875	1875	1875	0
313	20231219	143000	94769786	1875	1875	1875	1875	0
314	20231219	142900	94769786	1875	1875	1875	1875	0
315	20231219	142800	94769786	1875	1875	1875	1875	0
316	20231219	142700	94769786	1875	1875	1875	1875	0
317	20231219	142600	94769786	1875	1875	1875	1875	0
318	20231219	142500	94769786	1875	1875	1875	1875	0
319	20231219	142400	94769786	1875	1875	1875	1875	0
320	20231219	142300	94769786	1875	1875	1875	1875	0
321	20231219	142200	94769786	1875	1875	1875	1875	0
322	20231219	142100	94769786	1875	1875	1875	1875	1
323	20231219	142000	94767911	1870	1870	1870	1870	0
324	20231219	141900	94767911	1870	1870	1870	1870	0
325	20231219	141800	94767911	1870	1870	1870	1870	0
326	20231219	141700	94767911	1870	1870	1870	1870	67
327	20231219	141600	94642621	1876	1876	1876	1876	0
328	20231219	141500	94642621	1876	1876	1876	1876	0
329	20231219	141400	94642621	1876	1876	1876	1876	1
330	20231219	141300	94640745	1867	1868	1868	1867	410
331	20231219	141200	93875175	1867	1868	1868	1867	2157
332	20231219	141100	89847406	1869	1869	1869	1869	0
333	20231219	141000	89847406	1869	1869	1869	1869	433
334	20231219	140900	89038129	1869	1869	1869	1869	40
335	20231219	140800	88963369	1877	1877	1877	1877	0
336	20231219	140700	88963369	1877	1877	1877	1877	0
337	20231219	140600	88963369	1877	1877	1877	1877	0
338	20231219	140500	88963369	1877	1877	1877	1877	1
339	20231219	140400	88961492	1877	1877	1877	1877	0
340	20231219	140300	88961492	1877	1877	1877	1877	0
341	20231219	140200	88961492	1877	1877	1877	1877	0
342	20231219	140100	88961492	1877	1877	1877	1877	0
343	20231219	140000	88961492	1877	1877	1877	1877	0
344	20231219	135900	88961492	1877	1877	1877	1877	0
345	20231219	135800	88961492	1877	1877	1877	1877	0
346	20231219	135700	88961492	1877	1877	1877	1877	0
347	20231219	135600	88961492	1877	1877	1877	1877	0
348	20231219	135500	88961492	1877	1877	1877	1877	1
349	20231219	135400	88959615	1869	1869	1869	1869	0
350	20231219	135300	88959615	1869	1876	1876	1869	4
351	20231219	135200	88952118	1877	1877	1877	1877	2
352	20231219	135100	88948364	1876	1876	1876	1876	90
353	20231219	135000	88779524	1876	1876	1876	1876	0
354	20231219	134900	88779524	1876	1876	1876	1876	0
355	20231219	134800	88779524	1876	1876	1876	1876	0
356	20231219	134700	88779524	1876	1876	1876	1876	0
357	20231219	134600	88779524	1876	1876	1876	1876	0
358	20231219	134500	88779524	1876	1876	1876	1876	0
359	20231219	134400	88779524	1876	1876	1876	1876	0
360	20231219	134300	88779524	1876	1876	1876	1876	0
361	20231219	134200	88779524	1876	1876	1876	1876	0
362	20231219	134100	88779524	1876	1876	1876	1876	0
363	20231219	134000	88779524	1876	1876	1876	1876	14
364	20231219	133900	88753260	1876	1876	1876	1876	0
365	20231219	133800	88753260	1876	1876	1876	1876	31
366	20231219	133700	88695104	1877	1876	1877	1876	11
367	20231219	133600	88674467	1869	1869	1869	1869	0
368	20231219	133500	88674467	1869	1869	1869	1869	26
369	20231219	133400	88625873	1876	1876	1876	1876	2
370	20231219	133300	88622121	1876	1876	1876	1876	25
371	20231219	133200	88575221	1876	1876	1876	1876	0
372	20231219	133100	88575221	1876	1876	1876	1876	0
373	20231219	133000	88575221	1876	1876	1876	1876	0
374	20231219	132900	88575221	1876	1876	1876	1876	1
375	20231219	132800	88573345	1876	1876	1876	1876	0
376	20231219	132700	88573345	1876	1876	1876	1876	0
377	20231219	132600	88573345	1876	1876	1876	1876	0
378	20231219	132500	88573345	1876	1876	1876	1876	0
379	20231219	132400	88573345	1876	1876	1876	1876	1
380	20231219	132300	88571469	1876	1876	1876	1876	0
381	20231219	132200	88571469	1876	1876	1876	1876	0
382	20231219	132100	88571469	1876	1876	1876	1876	0
383	20231219	132000	88571469	1876	1876	1876	1876	0
384	20231219	131900	88571469	1876	1876	1876	1876	0
385	20231219	131800	88571469	1876	1876	1876	1876	0
386	20231219	131700	88571469	1876	1876	1876	1876	0
387	20231219	131600	88571469	1876	1876	1876	1876	0
388	20231219	131500	88571469	1876	1876	1876	1876	0
389	20231219	131400	88571469	1876	1876	1876	1876	0
390	20231219	131300	88571469	1876	1876	1876	1876	0
391	20231219	131200	88571469	1876	1876	1876	1876	1
392	20231219	131100	88569593	1876	1876	1876	1876	0
393	20231219	131000	88569593	1876	1876	1876	1876	0
394	20231219	130900	88569593	1876	1876	1876	1876	0
395	20231219	130800	88569593	1876	1876	1876	1876	0
396	20231219	130700	88569593	1876	1876	1876	1876	0
397	20231219	130600	88569593	1876	1876	1876	1876	0
398	20231219	130500	88569593	1876	1876	1876	1876	0
399	20231219	130400	88569593	1876	1876	1876	1876	0
400	20231219	130300	88569593	1876	1876	1876	1876	0
401	20231219	130200	88569593	1876	1876	1876	1876	0
402	20231219	130100	88569593	1876	1876	1876	1876	0
403	20231219	130000	88569593	1876	1876	1876	1876	0
404	20231219	125900	88569593	1876	1876	1876	1876	0
405	20231219	125800	88569593	1876	1876	1876	1876	0
406	20231219	125700	88569593	1876	1876	1876	1876	1
407	20231219	125600	88567717	1877	1877	1877	1877	0
408	20231219	125500	88567717	1877	1877	1877	1877	0
409	20231219	125400	88567717	1877	1877	1877	1877	0
410	20231219	125300	88567717	1877	1877	1877	1877	0
411	20231219	125200	88567717	1877	1877	1877	1877	0
412	20231219	125100	88567717	1877	1877	1877	1877	0
413	20231219	125000	88567717	1877	1877	1877	1877	0
414	20231219	124900	88567717	1877	1877	1877	1877	0
415	20231219	124800	88567717	1877	1877	1877	1877	0
416	20231219	124700	88567717	1877	1877	1877	1877	0
417	20231219	124600	88567717	1877	1876	1877	1876	4
418	20231219	124500	88560212	1877	1877	1877	1877	0
419	20231219	124400	88560212	1877	1877	1877	1877	0
420	20231219	124300	88560212	1877	1877	1877	1877	0
421	20231219	124200	88560212	1877	1877	1877	1877	0
422	20231219	124100	88560212	1877	1877	1877	1877	0
423	20231219	124000	88560212	1877	1877	1877	1877	10
424	20231219	123900	88541442	1877	1876	1877	1876	6
425	20231219	123800	88530185	1877	1877	1877	1877	0
426	20231219	123700	88530185	1877	1877	1877	1877	0
427	20231219	123600	88530185	1877	1877	1877	1877	0
428	20231219	123500	88530185	1877	1877	1877	1877	0
429	20231219	123400	88530185	1877	1877	1877	1877	0
430	20231219	123300	88530185	1877	1877	1877	1877	0
431	20231219	123200	88530185	1877	1877	1877	1877	0
432	20231219	123100	88530185	1877	1877	1877	1877	0
433	20231219	123000	88530185	1877	1877	1877	1877	100
434	20231219	122900	88342485	1877	1877	1877	1877	0
435	20231219	122800	88342485	1877	1877	1877	1877	0
436	20231219	122700	88342485	1877	1877	1877	1877	0
437	20231219	122600	88342485	1877	1877	1877	1877	0
438	20231219	122500	88342485	1877	1867	1877	1867	134
439	20231219	122400	88092297	1867	1867	1867	1867	337
440	20231219	122300	87463118	1867	1867	1867	1867	0
441	20231219	122200	87463118	1867	1867	1867	1867	160
442	20231219	122100	87164398	1868	1868	1868	1868	204
443	20231219	122000	86783326	1869	1877	1877	1869	145
444	20231219	121900	86512313	1869	1869	1869	1869	0
445	20231219	121800	86512313	1869	1869	1869	1869	20
446	20231219	121700	86474933	1878	1878	1878	1878	0
447	20231219	121600	86474933	1878	1878	1878	1878	0
448	20231219	121500	86474933	1878	1878	1878	1878	0
449	20231219	121400	86474933	1878	1878	1878	1878	0
450	20231219	121300	86474933	1878	1878	1878	1878	0
451	20231219	121200	86474933	1878	1878	1878	1878	0
452	20231219	121100	86474933	1878	1878	1878	1878	1
453	20231219	121000	86473055	1869	1869	1869	1869	0
454	20231219	120900	86473055	1869	1869	1869	1869	0
455	20231219	120800	86473055	1869	1869	1869	1869	0
456	20231219	120700	86473055	1869	1869	1869	1869	0
457	20231219	120600	86473055	1869	1869	1869	1869	0
458	20231219	120500	86473055	1869	1869	1869	1869	0
459	20231219	120400	86473055	1869	1869	1869	1869	0
460	20231219	120300	86473055	1869	1869	1869	1869	0
461	20231219	120200	86473055	1869	1869	1869	1869	0
462	20231219	120100	86473055	1869	1869	1869	1869	0
463	20231219	120000	86473055	1869	1869	1869	1869	0
464	20231219	115900	86473055	1869	1869	1869	1869	0
465	20231219	115800	86473055	1869	1869	1869	1869	0
466	20231219	115700	86473055	1869	1869	1869	1869	0
467	20231219	115600	86473055	1869	1869	1869	1869	0
468	20231219	115500	86473055	1869	1869	1869	1869	0
469	20231219	115400	86473055	1869	1869	1869	1869	0
470	20231219	115300	86473055	1869	1869	1869	1869	0
471	20231219	115200	86473055	1869	1869	1869	1869	0
472	20231219	115100	86473055	1869	1869	1869	1869	0
473	20231219	115000	86473055	1869	1869	1869	1869	0
474	20231219	114900	86473055	1869	1878	1878	1869	3
475	20231219	114800	86467430	1881	1881	1881	1881	0
476	20231219	114700	86467430	1881	1881	1881	1881	0
477	20231219	114600	86467430	1881	1881	1881	1881	3
478	20231219	114500	86461787	1881	1881	1881	1881	0
479	20231219	114400	86461787	1881	1881	1881	1881	0
480	20231219	114300	86461787	1881	1868	1881	1868	3
481	20231219	114200	86456158	1880	1880	1881	1880	28
482	20231219	114100	86403512	1880	1880	1880	1880	0
483	20231219	114000	86403512	1880	1880	1880	1880	0
484	20231219	113900	86403512	1880	1880	1880	1880	0
485	20231219	113800	86403512	1880	1868	1880	1868	12
486	20231219	113700	86380964	1881	1881	1881	1881	0
487	20231219	113600	86380964	1881	1881	1881	1881	0
488	20231219	113500	86380964	1881	1881	1881	1881	0
489	20231219	113400	86380964	1881	1881	1881	1881	0
490	20231219	113300	86380964	1881	1881	1881	1881	0
491	20231219	113200	86380964	1881	1881	1881	1881	0
492	20231219	113100	86380964	1881	1881	1881	1881	2001
493	20231219	113000	82617083	1881	1881	1881	1881	0
494	20231219	112900	82617083	1881	1881	1881	1881	1
495	20231219	112800	82615202	1881	1881	1881	1881	0
496	20231219	112700	82615202	1881	1881	1881	1881	0
497	20231219	112600	82615202	1881	1881	1881	1881	0
498	20231219	112500	82615202	1881	1881	1881	1881	1
499	20231219	112400	82613321	1869	1881	1881	1869	4676
500	20231219	112300	73872546	1882	1882	1882	1882	0
501	20231219	112200	73872546	1882	1882	1882	1882	0
502	20231219	112100	73872546	1882	1882	1882	1882	0
503	20231219	112000	73872546	1882	1882	1882	1882	0
504	20231219	111900	73872546	1882	1882	1882	1882	0
505	20231219	111800	73872546	1882	1882	1882	1882	4
506	20231219	111700	73865018	1882	1882	1882	1882	1
507	20231219	111600	73863136	1882	1882	1882	1882	0
508	20231219	111500	73863136	1882	1882	1882	1882	0
509	20231219	111400	73863136	1882	1882	1882	1882	1
510	20231219	111300	73861254	1881	1881	1881	1881	0
511	20231219	111200	73861254	1881	1881	1881	1881	1758
512	20231219	111100	70554456	1881	1880	1881	1880	2284
513	20231219	111000	66260271	1880	1880	1880	1880	0
514	20231219	110900	66260271	1880	1880	1880	1880	0
515	20231219	110800	66260271	1880	1880	1880	1880	0
516	20231219	110700	66260271	1880	1880	1880	1880	0
517	20231219	110600	66260271	1880	1880	1880	1880	0
518	20231219	110500	66260271	1880	1880	1880	1880	0
519	20231219	110400	66260271	1880	1880	1880	1880	0
520	20231219	110300	66260271	1880	1880	1880	1880	0
521	20231219	110200	66260271	1880	1880	1880	1880	0
522	20231219	110100	66260271	1880	1880	1880	1880	0
523	20231219	110000	66260271	1880	1880	1880	1880	0
524	20231219	105900	66260271	1880	1880	1880	1880	0
525	20231219	105800	66260271	1880	1880	1880	1880	0
526	20231219	105700	66260271	1880	1880	1880	1880	30
527	20231219	105600	66203871	1880	1880	1880	1880	1
528	20231219	105500	66201991	1879	1878	1879	1878	540
529	20231219	105400	65187373	1878	1878	1878	1878	216
530	20231219	105300	64781725	1878	1878	1878	1878	0
531	20231219	105200	64781725	1878	1878	1878	1878	0
532	20231219	105100	64781725	1878	1878	1878	1878	0
533	20231219	105000	64781725	1878	1878	1878	1878	0
534	20231219	104900	64781725	1878	1878	1878	1878	1
535	20231219	104800	64779847	1877	1877	1877	1877	51
536	20231219	104700	64684120	1878	1878	1878	1878	0
537	20231219	104600	64684120	1878	1878	1878	1878	0
538	20231219	104500	64684120	1878	1878	1878	1878	0
539	20231219	104400	64684120	1878	1878	1878	1878	0
540	20231219	104300	64684120	1878	1878	1878	1878	0
541	20231219	104200	64684120	1878	1878	1878	1878	0
542	20231219	104100	64684120	1878	1878	1878	1878	1
543	20231219	104000	64682242	1878	1878	1878	1878	12
544	20231219	103900	64659706	1879	1879	1879	1879	1
545	20231219	103800	64657827	1878	1878	1878	1878	1148
546	20231219	103700	62501883	1879	1879	1879	1879	1
547	20231219	103600	62500004	1878	1876	1878	1876	719
548	20231219	103500	61149923	1878	1878	1878	1878	0
549	20231219	103400	61149923	1878	1878	1878	1878	0
550	20231219	103300	61149923	1878	1878	1878	1878	0
551	20231219	103200	61149923	1878	1878	1878	1878	0
552	20231219	103100	61149923	1878	1878	1878	1878	1
553	20231219	103000	61148045	1867	1867	1867	1867	50
554	20231219	102900	61054695	1867	1867	1867	1867	0
555	20231219	102800	61054695	1867	1867	1867	1867	2
556	20231219	102700	61050961	1878	1878	1878	1878	0
557	20231219	102600	61050961	1878	1878	1878	1878	0
558	20231219	102500	61050961	1878	1878	1878	1878	0
559	20231219	102400	61050961	1878	1878	1878	1878	53
560	20231219	102300	60951427	1878	1878	1878	1878	0
561	20231219	102200	60951427	1878	1878	1878	1878	0
562	20231219	102100	60951427	1878	1878	1878	1878	1
563	20231219	102000	60949549	1867	1867	1867	1867	2
564	20231219	101900	60945815	1867	1867	1867	1867	0
565	20231219	101800	60945815	1867	1867	1867	1867	0
566	20231219	101700	60945815	1867	1867	1867	1867	0
567	20231219	101600	60945815	1867	1871	1871	1867	9
568	20231219	101500	60928992	1878	1878	1878	1878	1
569	20231219	101400	60927114	1872	1872	1872	1872	0
570	20231219	101300	60927114	1872	1872	1872	1872	0
571	20231219	101200	60927114	1872	1872	1872	1872	0
572	20231219	101100	60927114	1872	1872	1872	1872	2
573	20231219	101000	60923370	1879	1879	1879	1879	0
574	20231219	100900	60923370	1879	1879	1879	1879	0
575	20231219	100800	60923370	1879	1879	1879	1879	0
576	20231219	100700	60923370	1879	1875	1879	1873	20
577	20231219	100600	60885857	1879	1879	1879	1879	1
578	20231219	100500	60883978	1867	1867	1867	1867	0
579	20231219	100400	60883978	1867	1867	1867	1867	0
580	20231219	100300	60883978	1867	1867	1867	1867	110
581	20231219	100200	60678608	1881	1881	1881	1881	0
582	20231219	100100	60678608	1881	1881	1881	1881	0
583	20231219	100000	60678608	1881	1881	1881	1881	0
584	20231219	095900	60678608	1881	1881	1881	1881	169
585	20231219	095800	60360719	1881	1881	1881	1881	0
586	20231219	095700	60360719	1881	1881	1881	1881	0
587	20231219	095600	60360719	1881	1881	1881	1881	0
588	20231219	095500	60360719	1881	1881	1881	1881	0
589	20231219	095400	60360719	1881	1867	1881	1867	5
590	20231219	095300	60351344	1881	1881	1881	1881	0
591	20231219	095200	60351344	1881	1881	1881	1881	3600
592	20231219	095100	53579744	1881	1881	1881	1881	0
593	20231219	095000	53579744	1881	1881	1881	1881	1092
594	20231219	094900	51525692	1881	1881	1881	1881	0
595	20231219	094800	51525692	1881	1881	1881	1881	2740
596	20231219	094700	46371752	1881	1881	1881	1881	102
597	20231219	094600	46179890	1881	1881	1881	1881	0
598	20231219	094500	46179890	1881	1881	1881	1881	100
599	20231219	094400	45991790	1881	1881	1881	1881	0
600	20231219	094300	45991790	1881	1881	1881	1881	0
601	20231219	094200	45991790	1881	1881	1881	1881	0
602	20231219	094100	45991790	1881	1881	1881	1881	0
603	20231219	094000	45991790	1881	1881	1881	1881	0
604	20231219	093900	45991790	1881	1881	1881	1881	1
605	20231219	093800	45989909	1864	1864	1864	1864	1
606	20231219	093700	45988045	1864	1881	1881	1864	3
607	20231219	093600	45982419	1864	1864	1864	1864	0
608	20231219	093500	45982419	1864	1882	1882	1864	114
609	20231219	093400	45767991	1883	1883	1883	1883	0
610	20231219	093300	45767991	1883	1883	1883	1883	0
611	20231219	093200	45767991	1883	1882	1883	1882	5
612	20231219	093100	45758580	1882	1882	1882	1882	6
613	20231219	093000	45747288	1884	1884	1884	1884	0
614	20231219	092900	45747288	1884	1884	1884	1884	0
615	20231219	092800	45747288	1884	1884	1884	1884	0
616	20231219	092700	45747288	1884	1884	1884	1884	0
617	20231219	092600	45747288	1884	1884	1884	1884	0
618	20231219	092500	45747288	1884	1865	1884	1865	401
619	20231219	092400	44999404	1885	1885	1885	1885	0
620	20231219	092300	44999404	1885	1883	1885	1883	539
621	20231219	092200	43983934	1884	1884	1884	1884	0
622	20231219	092100	43983934	1884	1884	1884	1884	15953
623	20231219	092000	13928482	1884	1884	1884	1884	16
624	20231219	091900	13898338	1885	1885	1885	1885	0
625	20231219	091800	13898338	1885	1885	1885	1885	0
626	20231219	091700	13898338	1885	1885	1885	1885	0
627	20231219	091600	13898338	1885	1885	1885	1885	0
628	20231219	091500	13898338	1885	1884	1885	1884	1056
629	20231219	091400	11908832	1885	1871	1885	1871	103
630	20231219	091300	11715254	1860	1858	1860	1858	4805
631	20231219	091200	2778829	1859	1852	1859	1852	10
632	20231219	091100	2760302	1859	1859	1859	1859	0
633	20231219	091000	2760302	1859	1859	1859	1859	1
634	20231219	090900	2758443	1860	1860	1860	1860	900
635	20231219	090800	1084443	1861	1861	1861	1861	0
636	20231219	090700	1084443	1861	1858	1861	1851	144
637	20231219	090600	817500	1861	1861	1861	1861	0
638	20231219	090500	817500	1861	1861	1861	1861	53
639	20231219	090400	718867	1861	1852	1861	1852	3
640	20231219	090300	713293	1861	1861	1861	1861	27
641	20231219	090200	663046	1862	1862	1862	1862	0
642	20231219	090100	663046	1862	1852	1862	1852	65
643	20231219	090000	542636	1852	1852	1852	1852	293