KissMeData/065440/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	194000	151425750	1859	1859	1859	1859	4776
3	20231215	193900	151425750	1859	1859	1859	1859	0
4	20231215	193800	151425750	1859	1859	1859	1859	0
5	20231215	193700	151425750	1859	1859	1859	1859	0
6	20231215	193600	151425750	1859	1859	1859	1859	0
7	20231215	193500	151425750	1859	1859	1859	1859	0
8	20231215	193400	151425750	1859	1859	1859	1859	0
9	20231215	193300	151425750	1859	1859	1859	1859	0
10	20231215	193200	151425750	1859	1859	1859	1859	0
11	20231215	193100	151425750	1859	1859	1859	1859	0
12	20231215	193000	151425750	1859	1859	1859	1859	0
13	20231215	192900	151425750	1859	1859	1859	1859	0
14	20231215	192800	151425750	1859	1859	1859	1859	0
15	20231215	192700	151425750	1859	1859	1859	1859	0
16	20231215	192600	151425750	1859	1859	1859	1859	0
17	20231215	192500	151425750	1859	1859	1859	1859	0
18	20231215	192400	151425750	1859	1859	1859	1859	0
19	20231215	192300	151425750	1859	1859	1859	1859	0
20	20231215	192200	151425750	1859	1859	1859	1859	0
21	20231215	192100	151425750	1859	1859	1859	1859	0
22	20231215	192000	151425750	1859	1859	1859	1859	0
23	20231215	191900	151425750	1859	1859	1859	1859	0
24	20231215	191800	151425750	1859	1859	1859	1859	0
25	20231215	191700	151425750	1859	1859	1859	1859	0
26	20231215	191600	151425750	1859	1859	1859	1859	0
27	20231215	191500	151425750	1859	1859	1859	1859	0
28	20231215	191400	151425750	1859	1859	1859	1859	0
29	20231215	191300	151425750	1859	1859	1859	1859	0
30	20231215	191200	151425750	1859	1859	1859	1859	0
31	20231215	191100	151425750	1859	1859	1859	1859	0
32	20231215	191000	151425750	1859	1859	1859	1859	4776
33	20231215	190900	151425750	1859	1859	1859	1859	0
34	20231215	190800	151425750	1859	1859	1859	1859	0
35	20231215	190700	151425750	1859	1859	1859	1859	0
36	20231215	190600	151425750	1859	1859	1859	1859	0
37	20231215	190500	151425750	1859	1859	1859	1859	0
38	20231215	190400	151425750	1859	1859	1859	1859	0
39	20231215	190300	151425750	1859	1859	1859	1859	0
40	20231215	190200	151425750	1859	1859	1859	1859	0
41	20231215	190100	151425750	1859	1859	1859	1859	0
42	20231215	190000	151425750	1859	1859	1859	1859	0
43	20231215	185900	151425750	1859	1859	1859	1859	0
44	20231215	185800	151425750	1859	1859	1859	1859	0
45	20231215	185700	151425750	1859	1859	1859	1859	0
46	20231215	185600	151425750	1859	1859	1859	1859	0
47	20231215	185500	151425750	1859	1859	1859	1859	0
48	20231215	185400	151425750	1859	1859	1859	1859	0
49	20231215	185300	151425750	1859	1859	1859	1859	0
50	20231215	185200	151425750	1859	1859	1859	1859	0
51	20231215	185100	151425750	1859	1859	1859	1859	0
52	20231215	185000	151425750	1859	1859	1859	1859	0
53	20231215	184900	151425750	1859	1859	1859	1859	0
54	20231215	184800	151425750	1859	1859	1859	1859	0
55	20231215	184700	151425750	1859	1859	1859	1859	0
56	20231215	184600	151425750	1859	1859	1859	1859	0
57	20231215	184500	151425750	1859	1859	1859	1859	0
58	20231215	184400	151425750	1859	1859	1859	1859	0
59	20231215	184300	151425750	1859	1859	1859	1859	0
60	20231215	184200	151425750	1859	1859	1859	1859	0
61	20231215	184100	151425750	1859	1859	1859	1859	0
62	20231215	184000	151425750	1859	1859	1859	1859	4776
63	20231215	183900	151425750	1859	1859	1859	1859	0
64	20231215	183800	151425750	1859	1859	1859	1859	0
65	20231215	183700	151425750	1859	1859	1859	1859	0
66	20231215	183600	151425750	1859	1859	1859	1859	0
67	20231215	183500	151425750	1859	1859	1859	1859	0
68	20231215	183400	151425750	1859	1859	1859	1859	0
69	20231215	183300	151425750	1859	1859	1859	1859	0
70	20231215	183200	151425750	1859	1859	1859	1859	0
71	20231215	183100	151425750	1859	1859	1859	1859	0
72	20231215	183000	151425750	1859	1859	1859	1859	0
73	20231215	182900	151425750	1859	1859	1859	1859	0
74	20231215	182800	151425750	1859	1859	1859	1859	0
75	20231215	182700	151425750	1859	1859	1859	1859	0
76	20231215	182600	151425750	1859	1859	1859	1859	0
77	20231215	182500	151425750	1859	1859	1859	1859	0
78	20231215	182400	151425750	1859	1859	1859	1859	0
79	20231215	182300	151425750	1859	1859	1859	1859	0
80	20231215	182200	151425750	1859	1859	1859	1859	0
81	20231215	182100	151425750	1859	1859	1859	1859	0
82	20231215	182000	151425750	1859	1859	1859	1859	0
83	20231215	181900	151425750	1859	1859	1859	1859	0
84	20231215	181800	151425750	1859	1859	1859	1859	0
85	20231215	181700	151425750	1859	1859	1859	1859	0
86	20231215	181600	151425750	1859	1859	1859	1859	0
87	20231215	181500	151425750	1859	1859	1859	1859	0
88	20231215	181400	151425750	1859	1859	1859	1859	0
89	20231215	181300	151425750	1859	1859	1859	1859	0
90	20231215	181200	151425750	1859	1859	1859	1859	0
91	20231215	181100	151425750	1859	1859	1859	1859	0
92	20231215	181000	151425750	1859	1859	1859	1859	4776
93	20231215	180900	151425750	1859	1859	1859	1859	0
94	20231215	180800	151425750	1859	1859	1859	1859	0
95	20231215	180700	151425750	1859	1859	1859	1859	0
96	20231215	180600	151425750	1859	1859	1859	1859	0
97	20231215	180500	151425750	1859	1859	1859	1859	0
98	20231215	180400	151425750	1859	1859	1859	1859	0
99	20231215	180300	151425750	1859	1859	1859	1859	0
100	20231215	180200	151425750	1859	1859	1859	1859	0
101	20231215	180100	151425750	1859	1859	1859	1859	0
102	20231215	180000	151425750	1859	1859	1859	1859	0
103	20231215	175900	151425750	1859	1859	1859	1859	0
104	20231215	175800	151425750	1859	1859	1859	1859	0
105	20231215	175700	151425750	1859	1859	1859	1859	0
106	20231215	175600	151425750	1859	1859	1859	1859	0
107	20231215	175500	151425750	1859	1859	1859	1859	0
108	20231215	175400	151425750	1859	1859	1859	1859	0
109	20231215	175300	151425750	1859	1859	1859	1859	0
110	20231215	175200	151425750	1859	1859	1859	1859	0
111	20231215	175100	151425750	1859	1859	1859	1859	0
112	20231215	175000	151425750	1859	1859	1859	1859	0
113	20231215	174900	151425750	1859	1859	1859	1859	0
114	20231215	174800	151425750	1859	1859	1859	1859	0
115	20231215	174700	151425750	1859	1859	1859	1859	0
116	20231215	174600	151425750	1859	1859	1859	1859	0
117	20231215	174500	151425750	1859	1859	1859	1859	0
118	20231215	174400	151425750	1859	1859	1859	1859	0
119	20231215	174300	151425750	1859	1859	1859	1859	0
120	20231215	174200	151425750	1859	1859	1859	1859	0
121	20231215	174100	151425750	1859	1859	1859	1859	0
122	20231215	174000	151425750	1859	1859	1859	1859	4776
123	20231215	173900	151425750	1859	1859	1859	1859	0
124	20231215	173800	151425750	1859	1859	1859	1859	0
125	20231215	173700	151425750	1859	1859	1859	1859	0
126	20231215	173600	151425750	1859	1859	1859	1859	0
127	20231215	173500	151425750	1859	1859	1859	1859	0
128	20231215	173400	151425750	1859	1859	1859	1859	0
129	20231215	173300	151425750	1859	1859	1859	1859	0
130	20231215	173200	151425750	1859	1859	1859	1859	0
131	20231215	173100	151425750	1859	1859	1859	1859	0
132	20231215	173000	151425750	1859	1859	1859	1859	0
133	20231215	172900	151425750	1859	1859	1859	1859	0
134	20231215	172800	151425750	1859	1859	1859	1859	0
135	20231215	172700	151425750	1859	1859	1859	1859	0
136	20231215	172600	151425750	1859	1859	1859	1859	0
137	20231215	172500	151425750	1859	1859	1859	1859	0
138	20231215	172400	151425750	1859	1859	1859	1859	0
139	20231215	172300	151425750	1859	1859	1859	1859	0
140	20231215	172200	151425750	1859	1859	1859	1859	0
141	20231215	172100	151425750	1859	1859	1859	1859	0
142	20231215	172000	151425750	1859	1859	1859	1859	0
143	20231215	171900	151425750	1859	1859	1859	1859	0
144	20231215	171800	151425750	1859	1859	1859	1859	0
145	20231215	171700	151425750	1859	1859	1859	1859	0
146	20231215	171600	151425750	1859	1859	1859	1859	0
147	20231215	171500	151425750	1859	1859	1859	1859	0
148	20231215	171400	151425750	1859	1859	1859	1859	0
149	20231215	171300	151425750	1859	1859	1859	1859	0
150	20231215	171200	151425750	1859	1859	1859	1859	0
151	20231215	171100	151425750	1859	1859	1859	1859	0
152	20231215	171000	151425750	1859	1859	1859	1859	4776
153	20231215	170900	151425750	1859	1859	1859	1859	0
154	20231215	170800	151425750	1859	1859	1859	1859	0
155	20231215	170700	151425750	1859	1859	1859	1859	0
156	20231215	170600	151425750	1859	1859	1859	1859	0
157	20231215	170500	151425750	1859	1859	1859	1859	0
158	20231215	170400	151425750	1859	1859	1859	1859	0
159	20231215	170300	151425750	1859	1859	1859	1859	0
160	20231215	170200	151425750	1859	1859	1859	1859	0
161	20231215	170100	151425750	1859	1859	1859	1859	0
162	20231215	170000	151425750	1859	1859	1859	1859	0
163	20231215	165900	151425750	1859	1859	1859	1859	0
164	20231215	165800	151425750	1859	1859	1859	1859	0
165	20231215	165700	151425750	1859	1859	1859	1859	0
166	20231215	165600	151425750	1859	1859	1859	1859	0
167	20231215	165500	151425750	1859	1859	1859	1859	0
168	20231215	165400	151425750	1859	1859	1859	1859	0
169	20231215	165300	151425750	1859	1859	1859	1859	0
170	20231215	165200	151425750	1859	1859	1859	1859	0
171	20231215	165100	151425750	1859	1859	1859	1859	0
172	20231215	165000	151425750	1859	1859	1859	1859	0
173	20231215	164900	151425750	1859	1859	1859	1859	0
174	20231215	164800	151425750	1859	1859	1859	1859	0
175	20231215	164700	151425750	1859	1859	1859	1859	0
176	20231215	164600	151425750	1859	1859	1859	1859	0
177	20231215	164500	151425750	1859	1859	1859	1859	0
178	20231215	164400	151425750	1859	1859	1859	1859	0
179	20231215	164300	151425750	1859	1859	1859	1859	0
180	20231215	164200	151425750	1859	1859	1859	1859	0
181	20231215	164100	151425750	1859	1859	1859	1859	0
182	20231215	164000	151425750	1859	1859	1859	1859	4776
183	20231215	163900	151425750	1859	1859	1859	1859	0
184	20231215	163800	151425750	1859	1859	1859	1859	0
185	20231215	163700	151425750	1859	1859	1859	1859	0
186	20231215	163600	151425750	1859	1859	1859	1859	0
187	20231215	163500	151425750	1859	1859	1859	1859	0
188	20231215	163400	151425750	1859	1859	1859	1859	0
189	20231215	163300	151425750	1859	1859	1859	1859	0
190	20231215	163200	151425750	1859	1859	1859	1859	0
191	20231215	163100	151425750	1859	1859	1859	1859	0
192	20231215	163000	151425750	1859	1859	1859	1859	0
193	20231215	162900	151425750	1859	1859	1859	1859	0
194	20231215	162800	151425750	1859	1859	1859	1859	0
195	20231215	162700	151425750	1859	1859	1859	1859	0
196	20231215	162600	151425750	1859	1859	1859	1859	0
197	20231215	162500	151425750	1859	1859	1859	1859	0
198	20231215	162400	151425750	1859	1859	1859	1859	0
199	20231215	162300	151425750	1859	1859	1859	1859	0
200	20231215	162200	151425750	1859	1859	1859	1859	0
201	20231215	162100	151425750	1859	1859	1859	1859	0
202	20231215	162000	151425750	1859	1859	1859	1859	0
203	20231215	161900	151425750	1859	1859	1859	1859	0
204	20231215	161800	151425750	1859	1859	1859	1859	0
205	20231215	161700	151425750	1859	1859	1859	1859	0
206	20231215	161600	151425750	1859	1859	1859	1859	0
207	20231215	161500	151425750	1859	1859	1859	1859	0
208	20231215	161400	151425750	1859	1859	1859	1859	0
209	20231215	161300	151425750	1859	1859	1859	1859	0
210	20231215	161200	151425750	1859	1859	1859	1859	0
211	20231215	161100	151425750	1859	1859	1859	1859	0
212	20231215	161000	151425750	1859	1859	1859	1859	4776
213	20231215	160900	151425750	1859	1859	1859	1859	0
214	20231215	160800	151425750	1859	1859	1859	1859	0
215	20231215	160700	151425750	1859	1859	1859	1859	0
216	20231215	160600	151425750	1859	1859	1859	1859	0
217	20231215	160500	151425750	1859	1859	1859	1859	0
218	20231215	160400	151425750	1859	1859	1859	1859	0
219	20231215	160300	151425750	1859	1859	1859	1859	0
220	20231215	160200	151425750	1859	1859	1859	1859	0
221	20231215	160100	151425750	1859	1859	1859	1859	0
222	20231215	160000	151425750	1859	1859	1859	1859	0
223	20231215	155900	151425750	1859	1859	1859	1859	0
224	20231215	155800	151425750	1859	1859	1859	1859	0
225	20231215	155700	151425750	1859	1859	1859	1859	0
226	20231215	155600	151425750	1859	1859	1859	1859	0
227	20231215	155500	151425750	1859	1859	1859	1859	0
228	20231215	155400	151425750	1859	1859	1859	1859	0
229	20231215	155300	151425750	1859	1859	1859	1859	0
230	20231215	155200	151425750	1859	1859	1859	1859	0
231	20231215	155100	151425750	1859	1859	1859	1859	0
232	20231215	155000	151425750	1859	1859	1859	1859	0
233	20231215	154900	151425750	1859	1859	1859	1859	0
234	20231215	154800	151425750	1859	1859	1859	1859	0
235	20231215	154700	151425750	1859	1859	1859	1859	0
236	20231215	154600	151425750	1859	1859	1859	1859	0
237	20231215	154500	151425750	1859	1859	1859	1859	0
238	20231215	154400	151425750	1859	1859	1859	1859	0
239	20231215	154300	151425750	1859	1859	1859	1859	0
240	20231215	154200	151425750	1859	1859	1859	1859	0
241	20231215	154100	151425750	1859	1859	1859	1859	0
242	20231215	154000	151425750	1859	1859	1859	1859	4776
243	20231215	153900	151425750	1859	1859	1859	1859	0
244	20231215	153800	151425750	1859	1859	1859	1859	0
245	20231215	153700	151425750	1859	1859	1859	1859	0
246	20231215	153600	151425750	1859	1859	1859	1859	0
247	20231215	153500	151425750	1859	1859	1859	1859	0
248	20231215	153400	151425750	1859	1859	1859	1859	0
249	20231215	153300	151425750	1859	1859	1859	1859	0
250	20231215	153200	151425750	1859	1859	1859	1859	0
251	20231215	153100	151425750	1859	1859	1859	1859	0
252	20231215	153000	151425750	1859	1859	1859	1859	4776
253	20231215	152900	142547166	1852	1852	1852	1852	0
254	20231215	152800	142547166	1852	1852	1852	1852	0
255	20231215	152700	142547166	1852	1852	1852	1852	0
256	20231215	152600	142547166	1852	1852	1852	1852	0
257	20231215	152500	142547166	1852	1852	1852	1852	0
258	20231215	152400	142547166	1852	1852	1852	1852	0
259	20231215	152300	142547166	1852	1852	1852	1852	0
260	20231215	152200	142547166	1852	1852	1852	1852	0
261	20231215	152100	142547166	1852	1852	1852	1852	0
262	20231215	152000	142547166	1852	1852	1852	1852	0
263	20231215	151900	142547166	1852	1853	1854	1852	1208
264	20231215	151800	140309802	1853	1854	1854	1853	101
265	20231215	151700	140122612	1854	1854	1854	1854	7
266	20231215	151600	140109634	1854	1853	1854	1853	425
267	20231215	151500	139321884	1854	1854	1854	1854	0
268	20231215	151400	139321884	1854	1854	1854	1854	209
269	20231215	151300	138934398	1854	1854	1854	1854	201
270	20231215	151200	138561744	1850	1850	1850	1850	100
271	20231215	151100	138376744	1850	1853	1853	1850	250
272	20231215	151000	137914154	1855	1855	1855	1855	250
273	20231215	150900	137450404	1857	1855	1857	1855	1405
274	20231215	150800	134843005	1855	1855	1855	1855	55
275	20231215	150700	134740980	1844	1844	1844	1844	0
276	20231215	150600	134740980	1844	1847	1847	1844	521
277	20231215	150500	133780103	1847	1848	1848	1847	210
278	20231215	150400	133392183	1845	1845	1845	1845	0
279	20231215	150300	133392183	1845	1845	1845	1845	0
280	20231215	150200	133392183	1845	1845	1845	1845	0
281	20231215	150100	133392183	1845	1845	1845	1845	570
282	20231215	150000	132340533	1844	1844	1844	1844	0
283	20231215	145900	132340533	1844	1844	1844	1844	3
284	20231215	145800	132335001	1844	1846	1846	1844	1417
285	20231215	145700	129720714	1850	1851	1851	1850	47
286	20231215	145600	129633719	1850	1850	1850	1850	356
287	20231215	145500	128975119	1850	1850	1850	1850	0
288	20231215	145400	128975119	1850	1850	1850	1850	0
289	20231215	145300	128975119	1850	1850	1850	1850	400
290	20231215	145200	128235119	1850	1850	1850	1850	20
291	20231215	145100	128198119	1850	1854	1855	1850	131
292	20231215	145000	127955559	1855	1855	1855	1855	3
293	20231215	144900	127949994	1856	1856	1856	1856	0
294	20231215	144800	127949994	1856	1856	1856	1856	0
295	20231215	144700	127949994	1856	1856	1856	1856	0
296	20231215	144600	127949994	1856	1856	1856	1856	0
297	20231215	144500	127949994	1856	1856	1856	1856	0
298	20231215	144400	127949994	1856	1855	1856	1855	11
299	20231215	144300	127929588	1845	1847	1847	1845	2800
300	20231215	144200	122760749	1856	1856	1856	1847	16
301	20231215	144100	122731170	1847	1848	1848	1847	500
302	20231215	144000	121807629	1848	1854	1854	1848	88
303	20231215	143900	121644516	1857	1857	1857	1857	0
304	20231215	143800	121644516	1857	1857	1857	1857	0
305	20231215	143700	121644516	1857	1851	1857	1851	1092
306	20231215	143600	119619658	1851	1851	1851	1851	0
307	20231215	143500	119619658	1851	1851	1851	1851	0
308	20231215	143400	119619658	1851	1851	1851	1851	26
309	20231215	143300	119571532	1851	1851	1851	1851	84
310	20231215	143200	119416048	1847	1847	1847	1847	0
311	20231215	143100	119416048	1847	1847	1847	1847	0
312	20231215	143000	119416048	1847	1847	1847	1847	0
313	20231215	142900	119416048	1847	1848	1848	1847	401
314	20231215	142800	118675378	1847	1854	1854	1847	210
315	20231215	142700	118286755	1854	1854	1854	1854	17
316	20231215	142600	118255237	1854	1854	1854	1854	58
317	20231215	142500	118147705	1854	1854	1854	1854	27
318	20231215	142400	118097647	1854	1853	1854	1853	936
319	20231215	142300	116362304	1854	1854	1854	1854	69
320	20231215	142200	116234378	1854	1854	1854	1853	49
321	20231215	142100	116143550	1854	1854	1854	1854	30
322	20231215	142000	116087930	1854	1854	1854	1854	41
323	20231215	141900	116011916	1854	1854	1854	1854	45
324	20231215	141800	115928486	1852	1854	1854	1852	48
325	20231215	141700	115839566	1854	1850	1854	1850	536
326	20231215	141600	114847390	1850	1850	1850	1850	49
327	20231215	141500	114756740	1849	1849	1849	1849	8
328	20231215	141400	114741948	1847	1847	1847	1847	24
329	20231215	141300	114697620	1847	1847	1847	1847	0
330	20231215	141200	114697620	1847	1849	1849	1847	720
331	20231215	141100	113367639	1849	1849	1849	1849	20
332	20231215	141000	113330659	1849	1849	1849	1849	255
333	20231215	140900	112859164	1849	1849	1849	1849	0
334	20231215	140800	112859164	1849	1849	1849	1849	245
335	20231215	140700	112406159	1850	1851	1851	1850	44
336	20231215	140600	112324749	1851	1851	1851	1851	600
337	20231215	140500	111214149	1851	1851	1851	1851	13
338	20231215	140400	111190086	1851	1854	1854	1851	95
339	20231215	140300	111013995	1854	1854	1854	1854	1
340	20231215	140200	111012141	1855	1855	1855	1855	0
341	20231215	140100	111012141	1855	1855	1855	1855	340
342	20231215	140000	110381441	1855	1856	1856	1855	12
343	20231215	135900	110359180	1856	1856	1856	1856	0
344	20231215	135800	110359180	1856	1856	1856	1856	0
345	20231215	135700	110359180	1856	1856	1856	1856	0
346	20231215	135600	110359180	1856	1856	1856	1856	0
347	20231215	135500	110359180	1856	1856	1856	1856	61
348	20231215	135400	110245964	1857	1857	1857	1857	0
349	20231215	135300	110245964	1857	1857	1857	1857	0
350	20231215	135200	110245964	1857	1857	1857	1857	23
351	20231215	135100	110203253	1858	1858	1858	1858	0
352	20231215	135000	110203253	1858	1858	1858	1858	0
353	20231215	134900	110203253	1858	1858	1858	1858	0
354	20231215	134800	110203253	1858	1858	1858	1858	1
355	20231215	134700	110201395	1856	1856	1856	1856	55
356	20231215	134600	110099315	1856	1856	1856	1856	64
357	20231215	134500	109980531	1858	1858	1858	1858	0
358	20231215	134400	109980531	1858	1858	1858	1858	0
359	20231215	134300	109980531	1858	1858	1858	1858	0
360	20231215	134200	109980531	1858	1858	1858	1858	4
361	20231215	134100	109973099	1858	1858	1858	1858	4
362	20231215	134000	109965667	1858	1858	1858	1858	4
363	20231215	133900	109958235	1858	1858	1858	1858	12
364	20231215	133800	109935939	1858	1858	1858	1858	413
365	20231215	133700	109168585	1858	1858	1858	1858	12
366	20231215	133600	109146289	1858	1858	1858	1858	9
367	20231215	133500	109129567	1858	1858	1858	1858	16
368	20231215	133400	109099839	1858	1858	1858	1858	8
369	20231215	133300	109084975	1858	1858	1858	1858	9
370	20231215	133200	109068253	1858	1858	1858	1858	0
371	20231215	133100	109068253	1858	1857	1858	1857	247
372	20231215	133000	108609527	1858	1858	1858	1858	0
373	20231215	132900	108609527	1858	1858	1858	1858	224
374	20231215	132800	108193335	1858	1858	1858	1858	19
375	20231215	132700	108158033	1858	1858	1858	1858	0
376	20231215	132600	108158033	1858	1858	1858	1858	300
377	20231215	132500	107600633	1859	1859	1859	1859	0
378	20231215	132400	107600633	1859	1859	1859	1859	8
379	20231215	132300	107585761	1859	1859	1859	1859	16
380	20231215	132200	107556017	1859	1859	1859	1859	0
381	20231215	132100	107556017	1859	1859	1859	1859	0
382	20231215	132000	107556017	1859	1858	1859	1858	31
383	20231215	131900	107498389	1859	1859	1859	1859	0
384	20231215	131800	107498389	1859	1859	1859	1859	0
385	20231215	131700	107498389	1859	1857	1859	1857	3200
386	20231215	131600	101550334	1856	1856	1856	1856	0
387	20231215	131500	101550334	1856	1857	1857	1856	37
388	20231215	131400	101481655	1857	1857	1857	1857	0
389	20231215	131300	101481655	1857	1857	1857	1857	0
390	20231215	131200	101481655	1857	1857	1857	1857	0
391	20231215	131100	101481655	1857	1857	1857	1857	0
392	20231215	131000	101481655	1857	1857	1857	1857	13
393	20231215	130900	101457514	1855	1855	1855	1855	0
394	20231215	130800	101457514	1855	1855	1855	1855	0
395	20231215	130700	101457514	1855	1857	1857	1855	135
396	20231215	130600	101207071	1855	1855	1855	1855	0
397	20231215	130500	101207071	1855	1857	1857	1855	110
398	20231215	130400	101002881	1857	1857	1857	1857	0
399	20231215	130300	101002881	1857	1857	1857	1857	0
400	20231215	130200	101002881	1857	1857	1857	1857	0
401	20231215	130100	101002881	1857	1857	1857	1857	1
402	20231215	130000	101001024	1852	1852	1852	1852	1
403	20231215	125900	100999172	1849	1849	1849	1849	0
404	20231215	125800	100999172	1849	1849	1849	1849	0
405	20231215	125700	100999172	1849	1849	1849	1849	32
406	20231215	125600	100940004	1850	1852	1852	1849	3278
407	20231215	125500	94875283	1855	1855	1855	1855	0
408	20231215	125400	94875283	1855	1855	1855	1855	500
409	20231215	125300	93947783	1852	1852	1852	1852	58
410	20231215	125200	93840367	1852	1852	1852	1852	0
411	20231215	125100	93840367	1852	1852	1852	1852	8
412	20231215	125000	93825551	1855	1853	1855	1852	2014
413	20231215	124900	90089980	1855	1855	1855	1855	0
414	20231215	124800	90089980	1855	1855	1855	1855	0
415	20231215	124700	90089980	1855	1855	1855	1855	0
416	20231215	124600	90089980	1855	1855	1855	1855	0
417	20231215	124500	90089980	1855	1855	1855	1855	42
418	20231215	124400	90012070	1852	1852	1852	1852	0
419	20231215	124300	90012070	1852	1852	1852	1852	41
420	20231215	124200	89936138	1855	1855	1855	1855	0
421	20231215	124100	89936138	1855	1855	1855	1855	42
422	20231215	124000	89858228	1852	1852	1852	1852	703
423	20231215	123900	88556272	1855	1855	1855	1855	0
424	20231215	123800	88556272	1855	1855	1855	1855	20
425	20231215	123700	88519172	1855	1855	1855	1855	11
426	20231215	123600	88498767	1855	1855	1855	1855	17
427	20231215	123500	88467232	1852	1853	1853	1852	100
428	20231215	123400	88282018	1854	1854	1854	1854	0
429	20231215	123300	88282018	1854	1854	1854	1854	25
430	20231215	123200	88235668	1855	1855	1855	1855	0
431	20231215	123100	88235668	1855	1856	1856	1855	1377
432	20231215	123000	85680640	1857	1857	1857	1857	0
433	20231215	122900	85680640	1857	1857	1857	1857	0
434	20231215	122800	85680640	1857	1857	1857	1857	0
435	20231215	122700	85680640	1857	1857	1857	1857	0
436	20231215	122600	85680640	1857	1857	1857	1857	400
437	20231215	122500	84937840	1857	1857	1857	1857	0
438	20231215	122400	84937840	1857	1857	1857	1857	44
439	20231215	122300	84856132	1857	1857	1857	1857	0
440	20231215	122200	84856132	1857	1857	1857	1857	0
441	20231215	122100	84856132	1857	1857	1857	1857	30
442	20231215	122000	84800422	1857	1857	1857	1857	164
443	20231215	121900	84495874	1857	1857	1857	1857	0
444	20231215	121800	84495874	1857	1857	1857	1857	0
445	20231215	121700	84495874	1857	1857	1857	1857	0
446	20231215	121600	84495874	1857	1857	1857	1857	0
447	20231215	121500	84495874	1857	1860	1860	1857	56
448	20231215	121400	84391822	1860	1860	1860	1860	0
449	20231215	121300	84391822	1860	1860	1860	1860	4
450	20231215	121200	84384382	1860	1860	1860	1860	407
451	20231215	121100	83627362	1860	1860	1860	1860	0
452	20231215	121000	83627362	1860	1860	1860	1860	534
453	20231215	120900	82634122	1860	1860	1860	1860	0
454	20231215	120800	82634122	1860	1860	1860	1860	0
455	20231215	120700	82634122	1860	1860	1860	1860	0
456	20231215	120600	82634122	1860	1860	1860	1860	0
457	20231215	120500	82634122	1860	1860	1860	1860	7
458	20231215	120400	82621102	1860	1860	1860	1860	25
459	20231215	120300	82574602	1860	1860	1860	1860	0
460	20231215	120200	82574602	1860	1859	1860	1859	4653
461	20231215	120100	73920599	1859	1859	1859	1859	0
462	20231215	120000	73920599	1859	1857	1859	1857	2
463	20231215	115900	73916883	1859	1859	1859	1859	32
464	20231215	115800	73857395	1857	1859	1859	1857	25
465	20231215	115700	73810930	1859	1859	1859	1859	0
466	20231215	115600	73810930	1859	1859	1859	1859	35
467	20231215	115500	73745865	1858	1858	1858	1858	0
468	20231215	115400	73745865	1858	1858	1858	1858	0
469	20231215	115300	73745865	1858	1858	1858	1858	0
470	20231215	115200	73745865	1858	1858	1858	1858	0
471	20231215	115100	73745865	1858	1858	1858	1858	0
472	20231215	115000	73745865	1858	1858	1858	1858	937
473	20231215	114900	72004919	1858	1858	1858	1858	7
474	20231215	114800	71991913	1857	1857	1857	1857	0
475	20231215	114700	71991913	1857	1858	1858	1857	131
476	20231215	114600	71748525	1858	1858	1858	1858	0
477	20231215	114500	71748525	1858	1857	1858	1857	135
478	20231215	114400	71497795	1858	1857	1858	1857	68
479	20231215	114300	71371511	1857	1857	1857	1857	0
480	20231215	114200	71371511	1857	1855	1857	1855	5289
481	20231215	114100	61556182	1855	1855	1855	1855	7
482	20231215	114000	61543197	1855	1855	1855	1855	30
483	20231215	113900	61487547	1855	1855	1855	1855	36
484	20231215	113800	61420767	1855	1855	1855	1855	50
485	20231215	113700	61328017	1855	1855	1855	1855	7
486	20231215	113600	61315032	1855	1855	1855	1855	0
487	20231215	113500	61315032	1855	1852	1855	1852	47
488	20231215	113400	61227877	1852	1855	1855	1852	171
489	20231215	113300	60911164	1855	1855	1855	1855	43
490	20231215	113200	60831399	1855	1855	1855	1855	42
491	20231215	113100	60753489	1855	1855	1855	1855	44
492	20231215	113000	60671869	1852	1852	1852	1852	250
493	20231215	112900	60208869	1855	1855	1855	1855	35
494	20231215	112800	60143944	1855	1855	1855	1855	0
495	20231215	112700	60143944	1855	1853	1855	1853	921
496	20231215	112600	58436087	1852	1854	1854	1852	63
497	20231215	112500	58319400	1855	1855	1855	1855	0
498	20231215	112400	58319400	1855	1855	1855	1855	164
499	20231215	112300	58015180	1855	1855	1855	1855	7
500	20231215	112200	58002195	1855	1854	1855	1854	285
501	20231215	112100	57473555	1854	1854	1854	1854	39
502	20231215	112000	57401249	1854	1854	1854	1854	0
503	20231215	111900	57401249	1854	1854	1854	1854	0
504	20231215	111800	57401249	1854	1854	1854	1854	7
505	20231215	111700	57388271	1854	1854	1854	1854	35
506	20231215	111600	57323381	1854	1854	1854	1854	0
507	20231215	111500	57323381	1854	1854	1854	1854	0
508	20231215	111400	57323381	1854	1854	1854	1851	63
509	20231215	111300	57206642	1854	1854	1854	1854	0
510	20231215	111200	57206642	1854	1854	1854	1854	42
511	20231215	111100	57128774	1854	1854	1854	1854	92
512	20231215	111000	56958206	1854	1854	1854	1854	0
513	20231215	110900	56958206	1854	1854	1854	1854	0
514	20231215	110800	56958206	1854	1854	1854	1854	0
515	20231215	110700	56958206	1854	1850	1854	1850	3260
516	20231215	110600	50923183	1850	1850	1850	1850	0
517	20231215	110500	50923183	1850	1850	1850	1850	0
518	20231215	110400	50923183	1850	1850	1850	1850	0
519	20231215	110300	50923183	1850	1850	1850	1850	7
520	20231215	110200	50910233	1850	1850	1850	1850	0
521	20231215	110100	50910233	1850	1849	1850	1849	618
522	20231215	110000	49766944	1850	1850	1850	1850	1506
523	20231215	105900	46980844	1852	1852	1852	1852	21
524	20231215	105800	46941952	1852	1852	1852	1852	68
525	20231215	105700	46816016	1852	1852	1852	1852	0
526	20231215	105600	46816016	1852	1852	1852	1852	12
527	20231215	105500	46793792	1850	1851	1852	1850	177
528	20231215	105400	46466313	1851	1848	1851	1848	2475
529	20231215	105300	41887334	1845	1847	1847	1845	280
530	20231215	105200	41370587	1847	1847	1847	1847	54
531	20231215	105100	41270849	1847	1847	1847	1847	0
532	20231215	105000	41270849	1847	1847	1847	1847	46
533	20231215	104900	41185887	1848	1848	1848	1848	13
534	20231215	104800	41161863	1848	1848	1848	1848	13
535	20231215	104700	41137839	1848	1848	1848	1848	8
536	20231215	104600	41123055	1848	1848	1848	1848	13
537	20231215	104500	41099031	1848	1848	1848	1848	613
538	20231215	104400	39966207	1848	1848	1848	1848	7
539	20231215	104300	39953271	1846	1846	1846	1846	0
540	20231215	104200	39953271	1846	1846	1846	1846	0
541	20231215	104100	39953271	1846	1846	1846	1846	0
542	20231215	104000	39953271	1846	1846	1846	1846	223
543	20231215	103900	39541613	1846	1846	1846	1846	31
544	20231215	103800	39484387	1849	1849	1849	1849	39
545	20231215	103700	39412276	1841	1841	1841	1841	0
546	20231215	103600	39412276	1841	1841	1841	1841	0
547	20231215	103500	39412276	1841	1841	1841	1841	0
548	20231215	103400	39412276	1841	1841	1841	1841	0
549	20231215	103300	39412276	1841	1841	1841	1841	0
550	20231215	103200	39412276	1841	1841	1841	1841	10
551	20231215	103100	39393866	1841	1849	1849	1841	2654
552	20231215	103000	34507308	1850	1842	1850	1842	3500
553	20231215	102900	28039176	1843	1843	1843	1843	0
554	20231215	102800	28039176	1843	1843	1843	1843	0
555	20231215	102700	28039176	1843	1843	1843	1843	0
556	20231215	102600	28039176	1843	1843	1843	1843	423
557	20231215	102500	27259587	1837	1843	1843	1837	60
558	20231215	102400	27149079	1843	1843	1843	1843	0
559	20231215	102300	27149079	1843	1843	1843	1843	42
560	20231215	102200	27071673	1844	1844	1844	1844	1
561	20231215	102100	27069829	1837	1837	1837	1837	0
562	20231215	102000	27069829	1837	1837	1837	1837	0
563	20231215	101900	27069829	1837	1837	1837	1837	0
564	20231215	101800	27069829	1837	1837	1837	1837	0
565	20231215	101700	27069829	1837	1844	1844	1837	115
566	20231215	101600	26858329	1836	1836	1836	1836	0
567	20231215	101500	26858329	1836	1836	1836	1836	0
568	20231215	101400	26858329	1836	1838	1838	1836	18
569	20231215	101300	26825264	1844	1844	1844	1844	7
570	20231215	101200	26812356	1844	1845	1845	1844	100
571	20231215	101100	26627906	1845	1845	1845	1845	0
572	20231215	101000	26627906	1845	1845	1845	1845	0
573	20231215	100900	26627906	1845	1845	1845	1845	33
574	20231215	100800	26567021	1844	1844	1844	1844	169
575	20231215	100700	26255385	1845	1845	1845	1845	0
576	20231215	100600	26255385	1845	1837	1845	1837	27
577	20231215	100500	26205706	1837	1845	1845	1837	42
578	20231215	100400	26128224	1835	1841	1845	1835	59
579	20231215	100300	26019776	1840	1840	1840	1840	24
580	20231215	100200	25975616	1840	1838	1840	1838	51
581	20231215	100100	25881809	1838	1838	1838	1838	42
582	20231215	100000	25804613	1838	1835	1838	1835	23
583	20231215	095900	25762357	1835	1835	1835	1835	24
584	20231215	095800	25718317	1838	1838	1838	1838	50
585	20231215	095700	25626417	1838	1831	1838	1831	1571
586	20231215	095600	22749419	1832	1832	1832	1832	2000
587	20231215	095500	19085419	1832	1832	1832	1832	100
588	20231215	095400	18902219	1832	1832	1832	1832	1
589	20231215	095300	18900387	1832	1833	1833	1832	1138
590	20231215	095200	16815294	1833	1833	1833	1833	18
591	20231215	095100	16782300	1838	1838	1838	1838	0
592	20231215	095000	16782300	1838	1838	1838	1838	0
593	20231215	094900	16782300	1838	1838	1838	1838	0
594	20231215	094800	16782300	1838	1838	1838	1838	1
595	20231215	094700	16780462	1833	1833	1833	1833	2
596	20231215	094600	16776796	1837	1837	1837	1837	33
597	20231215	094500	16716175	1837	1837	1837	1837	10
598	20231215	094400	16697805	1837	1837	1837	1837	57
599	20231215	094300	16593096	1834	1834	1834	1834	513
600	20231215	094200	15652254	1834	1834	1834	1834	237
601	20231215	094100	15217596	1834	1834	1834	1834	18
602	20231215	094000	15184584	1837	1837	1837	1837	5
603	20231215	093900	15175399	1837	1837	1837	1837	2
604	20231215	093800	15171725	1837	1837	1837	1837	5
605	20231215	093700	15162540	1834	1834	1834	1834	2861
606	20231215	093600	9915466	1834	1834	1834	1834	1
607	20231215	093500	9913632	1834	1836	1836	1834	367
608	20231215	093400	9240422	1836	1836	1836	1836	0
609	20231215	093300	9240422	1836	1836	1836	1836	39
610	20231215	093200	9168818	1836	1836	1836	1836	1
611	20231215	093100	9166982	1834	1834	1834	1833	155
612	20231215	093000	8882743	1834	1834	1834	1834	66
613	20231215	092900	8761699	1832	1832	1832	1831	197
614	20231215	092800	8400840	1831	1831	1831	1831	0
615	20231215	092700	8400840	1831	1835	1835	1831	769
616	20231215	092600	6990917	1835	1835	1835	1835	37
617	20231215	092500	6923022	1835	1835	1835	1835	500
618	20231215	092400	6005522	1834	1834	1834	1834	0
619	20231215	092300	6005522	1834	1834	1834	1834	7
620	20231215	092200	5992684	1834	1834	1834	1834	0
621	20231215	092100	5992684	1834	1834	1834	1834	300
622	20231215	092000	5442484	1834	1834	1834	1834	0
623	20231215	091900	5442484	1834	1834	1834	1834	10
624	20231215	091800	5424144	1834	1835	1835	1834	51
625	20231215	091700	5330607	1835	1835	1835	1835	5
626	20231215	091600	5321432	1835	1835	1835	1835	0
627	20231215	091500	5321432	1835	1835	1835	1835	10
628	20231215	091400	5303082	1835	1835	1835	1835	50
629	20231215	091300	5211332	1835	1835	1835	1835	0
630	20231215	091200	5211332	1835	1835	1835	1835	0
631	20231215	091100	5211332	1835	1832	1835	1832	1000
632	20231215	091000	3376572	1832	1832	1832	1832	10
633	20231215	090900	3358252	1832	1832	1832	1832	9
634	20231215	090800	3341764	1832	1832	1832	1832	100
635	20231215	090700	3158564	1832	1832	1832	1832	0
636	20231215	090600	3158564	1832	1832	1832	1832	0
637	20231215	090500	3158564	1832	1831	1832	1831	34
638	20231215	090400	3096305	1835	1836	1839	1835	12
639	20231215	090300	3074269	1835	1832	1835	1832	8
640	20231215	090200	3059601	1831	1831	1831	1831	60
641	20231215	090100	2949741	1831	1831	1831	1831	77
642	20231215	090000	2808754	1831	1831	1831	1831	1534