KissMeData/053060/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193100	174863562	1900	1900	1900	1900	3942
3	20231220	193000	174863562	1900	1900	1900	1900	0
4	20231220	192900	174863562	1900	1900	1900	1900	0
5	20231220	192800	174863562	1900	1900	1900	1900	0
6	20231220	192700	174863562	1900	1900	1900	1900	0
7	20231220	192600	174863562	1900	1900	1900	1900	0
8	20231220	192500	174863562	1900	1900	1900	1900	0
9	20231220	192400	174863562	1900	1900	1900	1900	0
10	20231220	192300	174863562	1900	1900	1900	1900	0
11	20231220	192200	174863562	1900	1900	1900	1900	0
12	20231220	192100	174863562	1900	1900	1900	1900	0
13	20231220	192000	174863562	1900	1900	1900	1900	0
14	20231220	191900	174863562	1900	1900	1900	1900	0
15	20231220	191800	174863562	1900	1900	1900	1900	0
16	20231220	191700	174863562	1900	1900	1900	1900	0
17	20231220	191600	174863562	1900	1900	1900	1900	0
18	20231220	191500	174863562	1900	1900	1900	1900	0
19	20231220	191400	174863562	1900	1900	1900	1900	0
20	20231220	191300	174863562	1900	1900	1900	1900	0
21	20231220	191200	174863562	1900	1900	1900	1900	0
22	20231220	191100	174863562	1900	1900	1900	1900	0
23	20231220	191000	174863562	1900	1900	1900	1900	0
24	20231220	190900	174863562	1900	1900	1900	1900	0
25	20231220	190800	174863562	1900	1900	1900	1900	0
26	20231220	190700	174863562	1900	1900	1900	1900	0
27	20231220	190600	174863562	1900	1900	1900	1900	0
28	20231220	190500	174863562	1900	1900	1900	1900	0
29	20231220	190400	174863562	1900	1900	1900	1900	0
30	20231220	190300	174863562	1900	1900	1900	1900	0
31	20231220	190200	174863562	1900	1900	1900	1900	0
32	20231220	190100	174863562	1900	1900	1900	1900	3942
33	20231220	190000	174863562	1900	1900	1900	1900	0
34	20231220	185900	174863562	1900	1900	1900	1900	0
35	20231220	185800	174863562	1900	1900	1900	1900	0
36	20231220	185700	174863562	1900	1900	1900	1900	0
37	20231220	185600	174863562	1900	1900	1900	1900	0
38	20231220	185500	174863562	1900	1900	1900	1900	0
39	20231220	185400	174863562	1900	1900	1900	1900	0
40	20231220	185300	174863562	1900	1900	1900	1900	0
41	20231220	185200	174863562	1900	1900	1900	1900	0
42	20231220	185100	174863562	1900	1900	1900	1900	0
43	20231220	185000	174863562	1900	1900	1900	1900	0
44	20231220	184900	174863562	1900	1900	1900	1900	0
45	20231220	184800	174863562	1900	1900	1900	1900	0
46	20231220	184700	174863562	1900	1900	1900	1900	0
47	20231220	184600	174863562	1900	1900	1900	1900	0
48	20231220	184500	174863562	1900	1900	1900	1900	0
49	20231220	184400	174863562	1900	1900	1900	1900	0
50	20231220	184300	174863562	1900	1900	1900	1900	0
51	20231220	184200	174863562	1900	1900	1900	1900	0
52	20231220	184100	174863562	1900	1900	1900	1900	0
53	20231220	184000	174863562	1900	1900	1900	1900	0
54	20231220	183900	174863562	1900	1900	1900	1900	0
55	20231220	183800	174863562	1900	1900	1900	1900	0
56	20231220	183700	174863562	1900	1900	1900	1900	0
57	20231220	183600	174863562	1900	1900	1900	1900	0
58	20231220	183500	174863562	1900	1900	1900	1900	0
59	20231220	183400	174863562	1900	1900	1900	1900	0
60	20231220	183300	174863562	1900	1900	1900	1900	0
61	20231220	183200	174863562	1900	1900	1900	1900	0
62	20231220	183100	174863562	1900	1900	1900	1900	3942
63	20231220	183000	174863562	1900	1900	1900	1900	0
64	20231220	182900	174863562	1900	1900	1900	1900	0
65	20231220	182800	174863562	1900	1900	1900	1900	0
66	20231220	182700	174863562	1900	1900	1900	1900	0
67	20231220	182600	174863562	1900	1900	1900	1900	0
68	20231220	182500	174863562	1900	1900	1900	1900	0
69	20231220	182400	174863562	1900	1900	1900	1900	0
70	20231220	182300	174863562	1900	1900	1900	1900	0
71	20231220	182200	174863562	1900	1900	1900	1900	0
72	20231220	182100	174863562	1900	1900	1900	1900	0
73	20231220	182000	174863562	1900	1900	1900	1900	0
74	20231220	181900	174863562	1900	1900	1900	1900	0
75	20231220	181800	174863562	1900	1900	1900	1900	0
76	20231220	181700	174863562	1900	1900	1900	1900	0
77	20231220	181600	174863562	1900	1900	1900	1900	0
78	20231220	181500	174863562	1900	1900	1900	1900	0
79	20231220	181400	174863562	1900	1900	1900	1900	0
80	20231220	181300	174863562	1900	1900	1900	1900	0
81	20231220	181200	174863562	1900	1900	1900	1900	0
82	20231220	181100	174863562	1900	1900	1900	1900	0
83	20231220	181000	174863562	1900	1900	1900	1900	0
84	20231220	180900	174863562	1900	1900	1900	1900	0
85	20231220	180800	174863562	1900	1900	1900	1900	0
86	20231220	180700	174863562	1900	1900	1900	1900	0
87	20231220	180600	174863562	1900	1900	1900	1900	0
88	20231220	180500	174863562	1900	1900	1900	1900	0
89	20231220	180400	174863562	1900	1900	1900	1900	0
90	20231220	180300	174863562	1900	1900	1900	1900	0
91	20231220	180200	174863562	1900	1900	1900	1900	0
92	20231220	180100	174863562	1900	1900	1900	1900	3942
93	20231220	180000	174863562	1900	1900	1900	1900	0
94	20231220	175900	174863562	1900	1900	1900	1900	0
95	20231220	175800	174863562	1900	1900	1900	1900	0
96	20231220	175700	174863562	1900	1900	1900	1900	0
97	20231220	175600	174863562	1900	1900	1900	1900	0
98	20231220	175500	174863562	1900	1900	1900	1900	0
99	20231220	175400	174863562	1900	1900	1900	1900	0
100	20231220	175300	174863562	1900	1900	1900	1900	0
101	20231220	175200	174863562	1900	1900	1900	1900	0
102	20231220	175100	174863562	1900	1900	1900	1900	0
103	20231220	175000	174863562	1900	1900	1900	1900	0
104	20231220	174900	174863562	1900	1900	1900	1900	0
105	20231220	174800	174863562	1900	1900	1900	1900	0
106	20231220	174700	174863562	1900	1900	1900	1900	0
107	20231220	174600	174863562	1900	1900	1900	1900	0
108	20231220	174500	174863562	1900	1900	1900	1900	0
109	20231220	174400	174863562	1900	1900	1900	1900	0
110	20231220	174300	174863562	1900	1900	1900	1900	0
111	20231220	174200	174863562	1900	1900	1900	1900	0
112	20231220	174100	174863562	1900	1900	1900	1900	0
113	20231220	174000	174863562	1900	1900	1900	1900	0
114	20231220	173900	174863562	1900	1900	1900	1900	0
115	20231220	173800	174863562	1900	1900	1900	1900	0
116	20231220	173700	174863562	1900	1900	1900	1900	0
117	20231220	173600	174863562	1900	1900	1900	1900	0
118	20231220	173500	174863562	1900	1900	1900	1900	0
119	20231220	173400	174863562	1900	1900	1900	1900	0
120	20231220	173300	174863562	1900	1900	1900	1900	0
121	20231220	173200	174863562	1900	1900	1900	1900	0
122	20231220	173100	174863562	1900	1900	1900	1900	3942
123	20231220	173000	174863562	1900	1900	1900	1900	0
124	20231220	172900	174863562	1900	1900	1900	1900	0
125	20231220	172800	174863562	1900	1900	1900	1900	0
126	20231220	172700	174863562	1900	1900	1900	1900	0
127	20231220	172600	174863562	1900	1900	1900	1900	0
128	20231220	172500	174863562	1900	1900	1900	1900	0
129	20231220	172400	174863562	1900	1900	1900	1900	0
130	20231220	172300	174863562	1900	1900	1900	1900	0
131	20231220	172200	174863562	1900	1900	1900	1900	0
132	20231220	172100	174863562	1900	1900	1900	1900	0
133	20231220	172000	174863562	1900	1900	1900	1900	0
134	20231220	171900	174863562	1900	1900	1900	1900	0
135	20231220	171800	174863562	1900	1900	1900	1900	0
136	20231220	171700	174863562	1900	1900	1900	1900	0
137	20231220	171600	174863562	1900	1900	1900	1900	0
138	20231220	171500	174863562	1900	1900	1900	1900	0
139	20231220	171400	174863562	1900	1900	1900	1900	0
140	20231220	171300	174863562	1900	1900	1900	1900	0
141	20231220	171200	174863562	1900	1900	1900	1900	0
142	20231220	171100	174863562	1900	1900	1900	1900	0
143	20231220	171000	174863562	1900	1900	1900	1900	0
144	20231220	170900	174863562	1900	1900	1900	1900	0
145	20231220	170800	174863562	1900	1900	1900	1900	0
146	20231220	170700	174863562	1900	1900	1900	1900	0
147	20231220	170600	174863562	1900	1900	1900	1900	0
148	20231220	170500	174863562	1900	1900	1900	1900	0
149	20231220	170400	174863562	1900	1900	1900	1900	0
150	20231220	170300	174863562	1900	1900	1900	1900	0
151	20231220	170200	174863562	1900	1900	1900	1900	0
152	20231220	170100	174863562	1900	1900	1900	1900	3942
153	20231220	170000	174863562	1900	1900	1900	1900	0
154	20231220	165900	174863562	1900	1900	1900	1900	0
155	20231220	165800	174863562	1900	1900	1900	1900	0
156	20231220	165700	174863562	1900	1900	1900	1900	0
157	20231220	165600	174863562	1900	1900	1900	1900	0
158	20231220	165500	174863562	1900	1900	1900	1900	0
159	20231220	165400	174863562	1900	1900	1900	1900	0
160	20231220	165300	174863562	1900	1900	1900	1900	0
161	20231220	165200	174863562	1900	1900	1900	1900	0
162	20231220	165100	174863562	1900	1900	1900	1900	0
163	20231220	165000	174863562	1900	1900	1900	1900	0
164	20231220	164900	174863562	1900	1900	1900	1900	0
165	20231220	164800	174863562	1900	1900	1900	1900	0
166	20231220	164700	174863562	1900	1900	1900	1900	0
167	20231220	164600	174863562	1900	1900	1900	1900	0
168	20231220	164500	174863562	1900	1900	1900	1900	0
169	20231220	164400	174863562	1900	1900	1900	1900	0
170	20231220	164300	174863562	1900	1900	1900	1900	0
171	20231220	164200	174863562	1900	1900	1900	1900	0
172	20231220	164100	174863562	1900	1900	1900	1900	0
173	20231220	164000	174863562	1900	1900	1900	1900	0
174	20231220	163900	174863562	1900	1900	1900	1900	0
175	20231220	163800	174863562	1900	1900	1900	1900	0
176	20231220	163700	174863562	1900	1900	1900	1900	0
177	20231220	163600	174863562	1900	1900	1900	1900	0
178	20231220	163500	174863562	1900	1900	1900	1900	0
179	20231220	163400	174863562	1900	1900	1900	1900	0
180	20231220	163300	174863562	1900	1900	1900	1900	0
181	20231220	163200	174863562	1900	1900	1900	1900	0
182	20231220	163100	174863562	1900	1900	1900	1900	3942
183	20231220	163000	174863562	1900	1900	1900	1900	0
184	20231220	162900	174863562	1900	1900	1900	1900	0
185	20231220	162800	174863562	1900	1900	1900	1900	0
186	20231220	162700	174863562	1900	1900	1900	1900	0
187	20231220	162600	174863562	1900	1900	1900	1900	0
188	20231220	162500	174863562	1900	1900	1900	1900	0
189	20231220	162400	174863562	1900	1900	1900	1900	0
190	20231220	162300	174863562	1900	1900	1900	1900	0
191	20231220	162200	174863562	1900	1900	1900	1900	0
192	20231220	162100	174863562	1900	1900	1900	1900	0
193	20231220	162000	174863562	1900	1900	1900	1900	0
194	20231220	161900	174863562	1900	1900	1900	1900	0
195	20231220	161800	174863562	1900	1900	1900	1900	0
196	20231220	161700	174863562	1900	1900	1900	1900	0
197	20231220	161600	174863562	1900	1900	1900	1900	0
198	20231220	161500	174863562	1900	1900	1900	1900	0
199	20231220	161400	174863562	1900	1900	1900	1900	0
200	20231220	161300	174863562	1900	1900	1900	1900	0
201	20231220	161200	174863562	1900	1900	1900	1900	0
202	20231220	161100	174863562	1900	1900	1900	1900	0
203	20231220	161000	174863562	1900	1900	1900	1900	0
204	20231220	160900	174863562	1900	1900	1900	1900	0
205	20231220	160800	174863562	1900	1900	1900	1900	0
206	20231220	160700	174863562	1900	1900	1900	1900	0
207	20231220	160600	174863562	1900	1900	1900	1900	0
208	20231220	160500	174863562	1900	1900	1900	1900	0
209	20231220	160400	174863562	1900	1900	1900	1900	0
210	20231220	160300	174863562	1900	1900	1900	1900	0
211	20231220	160200	174863562	1900	1900	1900	1900	0
212	20231220	160100	174863562	1900	1900	1900	1900	3942
213	20231220	160000	174863562	1900	1900	1900	1900	0
214	20231220	155900	174863562	1900	1900	1900	1900	0
215	20231220	155800	174863562	1900	1900	1900	1900	0
216	20231220	155700	174863562	1900	1900	1900	1900	0
217	20231220	155600	174863562	1900	1900	1900	1900	0
218	20231220	155500	174863562	1900	1900	1900	1900	0
219	20231220	155400	174863562	1900	1900	1900	1900	0
220	20231220	155300	174863562	1900	1900	1900	1900	0
221	20231220	155200	174863562	1900	1900	1900	1900	0
222	20231220	155100	174863562	1900	1900	1900	1900	0
223	20231220	155000	174863562	1900	1900	1900	1900	0
224	20231220	154900	174863562	1900	1900	1900	1900	0
225	20231220	154800	174863562	1900	1900	1900	1900	0
226	20231220	154700	174863562	1900	1900	1900	1900	0
227	20231220	154600	174863562	1900	1900	1900	1900	0
228	20231220	154500	174863562	1900	1900	1900	1900	0
229	20231220	154400	174863562	1900	1900	1900	1900	0
230	20231220	154300	174863562	1900	1900	1900	1900	0
231	20231220	154200	174863562	1900	1900	1900	1900	0
232	20231220	154100	174863562	1900	1900	1900	1900	0
233	20231220	154000	174863562	1900	1900	1900	1900	0
234	20231220	153900	174863562	1900	1900	1900	1900	0
235	20231220	153800	174863562	1900	1900	1900	1900	0
236	20231220	153700	174863562	1900	1900	1900	1900	0
237	20231220	153600	174863562	1900	1900	1900	1900	0
238	20231220	153500	174863562	1900	1900	1900	1900	0
239	20231220	153400	174863562	1900	1900	1900	1900	0
240	20231220	153300	174863562	1900	1900	1900	1900	0
241	20231220	153200	174863562	1900	1900	1900	1900	0
242	20231220	153100	174863562	1900	1900	1900	1900	3942
243	20231220	153000	174863562	1900	1900	1900	1900	3942
244	20231220	152900	167373762	1899	1899	1899	1899	0
245	20231220	152800	167373762	1899	1899	1899	1899	0
246	20231220	152700	167373762	1899	1899	1899	1899	0
247	20231220	152600	167373762	1899	1899	1899	1899	0
248	20231220	152500	167373762	1899	1899	1899	1899	0
249	20231220	152400	167373762	1899	1899	1899	1899	0
250	20231220	152300	167373762	1899	1899	1899	1899	0
251	20231220	152200	167373762	1899	1899	1899	1899	0
252	20231220	152100	167373762	1899	1899	1899	1899	0
253	20231220	152000	167373762	1899	1899	1899	1899	0
254	20231220	151900	167373762	1899	1895	1899	1893	2368
255	20231220	151800	162882333	1898	1895	1898	1893	1920
256	20231220	151700	159241889	1896	1895	1896	1895	253
257	20231220	151600	158762302	1894	1895	1895	1894	69
258	20231220	151500	158631599	1896	1896	1896	1896	66
259	20231220	151400	158506463	1896	1896	1896	1896	0
260	20231220	151300	158506463	1896	1896	1896	1896	0
261	20231220	151200	158506463	1896	1896	1896	1896	18
262	20231220	151100	158472335	1896	1896	1896	1896	50
263	20231220	151000	158377535	1896	1896	1896	1896	0
264	20231220	150900	158377535	1896	1895	1896	1894	804
265	20231220	150800	156853918	1894	1894	1894	1894	157
266	20231220	150700	156556560	1894	1895	1895	1894	45
267	20231220	150600	156471327	1895	1896	1896	1895	150
268	20231220	150500	156187051	1896	1896	1896	1896	3
269	20231220	150400	156181363	1896	1896	1896	1896	101
270	20231220	150300	155989867	1897	1897	1897	1897	21
271	20231220	150200	155950030	1897	1897	1897	1897	0
272	20231220	150100	155950030	1897	1898	1898	1897	303
273	20231220	150000	155374939	1898	1898	1898	1898	18
274	20231220	145900	155340775	1898	1898	1898	1897	74
275	20231220	145800	155200383	1898	1898	1898	1898	70
276	20231220	145700	155067523	1898	1898	1898	1893	807
277	20231220	145600	153539001	1896	1896	1896	1896	140
278	20231220	145500	153273561	1898	1896	1898	1895	377
279	20231220	145400	152558878	1895	1898	1898	1895	1424
280	20231220	145300	149860177	1898	1898	1898	1898	3
281	20231220	145200	149854483	1898	1898	1898	1898	0
282	20231220	145100	149854483	1898	1898	1898	1898	22
283	20231220	145000	149812727	1898	1898	1898	1898	0
284	20231220	144900	149812727	1898	1898	1898	1898	4
285	20231220	144800	149805135	1897	1898	1898	1897	20
286	20231220	144700	149767176	1898	1897	1898	1897	4
287	20231220	144600	149759585	1899	1899	1899	1899	7
288	20231220	144500	149746292	1899	1899	1899	1899	13
289	20231220	144400	149721605	1897	1897	1897	1897	0
290	20231220	144300	149721605	1897	1899	1899	1897	43
291	20231220	144200	149640028	1897	1899	1899	1897	28
292	20231220	144100	149586874	1899	1897	1899	1897	234
293	20231220	144000	149142956	1897	1897	1897	1896	365
294	20231220	143900	148450772	1897	1897	1897	1897	62
295	20231220	143800	148333158	1897	1897	1897	1897	877
296	20231220	143700	146669489	1899	1899	1899	1899	3
297	20231220	143600	146663792	1899	1899	1899	1899	19
298	20231220	143500	146627711	1899	1899	1899	1899	3
299	20231220	143400	146622014	1899	1899	1899	1899	0
300	20231220	143300	146622014	1899	1899	1899	1899	22
301	20231220	143200	146580236	1899	1899	1899	1899	5
302	20231220	143100	146570741	1899	1899	1899	1899	13
303	20231220	143000	146546054	1899	1897	1899	1897	371
304	20231220	142900	145842207	1897	1899	1899	1897	112
305	20231220	142800	145629545	1899	1899	1899	1899	13
306	20231220	142700	145604858	1900	1900	1900	1900	19
307	20231220	142600	145568758	1900	1900	1900	1900	50
308	20231220	142500	145473758	1900	1899	1900	1899	110
309	20231220	142400	145264771	1899	1902	1902	1899	156
310	20231220	142300	144968335	1902	1902	1902	1902	0
311	20231220	142200	144968335	1902	1902	1902	1902	5
312	20231220	142100	144958825	1902	1902	1902	1902	19
313	20231220	142000	144922687	1902	1902	1902	1902	74
314	20231220	141900	144781939	1901	1901	1901	1901	0
315	20231220	141800	144781939	1901	1902	1902	1901	29
316	20231220	141700	144726791	1902	1902	1902	1902	52
317	20231220	141600	144627887	1902	1902	1902	1902	10
318	20231220	141500	144608867	1901	1900	1902	1900	2199
319	20231220	141400	140430514	1899	1899	1899	1899	1004
320	20231220	141300	138523918	1899	1896	1899	1896	1203
321	20231220	141200	136242740	1896	1899	1899	1896	456
322	20231220	141100	135377907	1899	1896	1899	1896	159
323	20231220	141000	135076413	1899	1899	1899	1898	1226
324	20231220	140900	132749339	1899	1899	1899	1899	58
325	20231220	140800	132639197	1899	1899	1899	1899	0
326	20231220	140700	132639197	1899	1899	1899	1899	0
327	20231220	140600	132639197	1899	1899	1899	1899	19
328	20231220	140500	132603116	1899	1899	1899	1899	0
329	20231220	140400	132603116	1899	1897	1899	1897	1000
330	20231220	140300	130705916	1899	1899	1899	1899	109
331	20231220	140200	130498925	1899	1898	1899	1898	190
332	20231220	140100	130138135	1899	1899	1899	1899	0
333	20231220	140000	130138135	1899	1898	1899	1898	93
334	20231220	135900	129961559	1898	1898	1898	1898	100
335	20231220	135800	129771759	1898	1898	1898	1898	50
336	20231220	135700	129676859	1898	1898	1898	1898	19
337	20231220	135600	129640797	1898	1898	1898	1898	300
338	20231220	135500	129071397	1899	1897	1899	1897	120
339	20231220	135400	128843733	1899	1899	1899	1899	19
340	20231220	135300	128807652	1899	1897	1899	1897	400
341	20231220	135200	128048641	1897	1895	1897	1895	785
342	20231220	135100	126560821	1894	1894	1895	1894	5759
343	20231220	135000	115652607	1894	1894	1894	1894	32
344	20231220	134900	115591999	1894	1894	1894	1894	0
345	20231220	134800	115591999	1894	1894	1894	1894	19
346	20231220	134700	115556013	1894	1894	1894	1894	0
347	20231220	134600	115556013	1894	1894	1894	1894	0
348	20231220	134500	115556013	1894	1894	1894	1894	19
349	20231220	134400	115520027	1894	1894	1894	1894	0
350	20231220	134300	115520027	1894	1894	1894	1894	7
351	20231220	134200	115506769	1893	1893	1893	1893	0
352	20231220	134100	115506769	1893	1893	1893	1893	0
353	20231220	134000	115506769	1893	1894	1894	1893	75
354	20231220	133900	115364720	1894	1894	1894	1892	1129
355	20231220	133800	113228584	1894	1892	1894	1892	930
356	20231220	133700	111468964	1894	1894	1894	1894	0
357	20231220	133600	111468964	1894	1894	1894	1894	19
358	20231220	133500	111432978	1894	1892	1894	1890	1117
359	20231220	133400	109321740	1894	1894	1894	1894	0
360	20231220	133300	109321740	1894	1892	1894	1890	6249
361	20231220	133200	97497238	1892	1892	1892	1892	0
362	20231220	133100	97497238	1892	1892	1892	1892	0
363	20231220	133000	97497238	1892	1892	1892	1892	19
364	20231220	132900	97461290	1892	1892	1892	1892	0
365	20231220	132800	97461290	1892	1892	1892	1892	0
366	20231220	132700	97461290	1892	1892	1892	1892	26
367	20231220	132600	97412098	1892	1892	1892	1892	0
368	20231220	132500	97412098	1892	1892	1892	1892	0
369	20231220	132400	97412098	1892	1892	1892	1888	1029
370	20231220	132300	95469190	1892	1892	1892	1892	0
371	20231220	132200	95469190	1892	1890	1892	1888	1010
372	20231220	132100	93562230	1892	1892	1892	1892	19
373	20231220	132000	93526282	1892	1889	1892	1888	984
374	20231220	131900	91668311	1889	1889	1889	1889	507
375	20231220	131800	90710588	1889	1889	1889	1889	129
376	20231220	131700	90466907	1889	1892	1892	1889	902
377	20231220	131600	88763023	1890	1890	1890	1890	200
378	20231220	131500	88385023	1890	1888	1894	1888	1590
379	20231220	131400	85379503	1884	1885	1887	1884	3594
380	20231220	131300	78600030	1885	1885	1885	1885	0
381	20231220	131200	78600030	1885	1885	1885	1885	13
382	20231220	131100	78575525	1884	1884	1884	1884	168
383	20231220	131000	78259013	1884	1883	1884	1880	6229
384	20231220	130900	66536083	1884	1884	1884	1884	19
385	20231220	130800	66500287	1884	1884	1884	1884	0
386	20231220	130700	66500287	1884	1884	1884	1884	0
387	20231220	130600	66500287	1884	1884	1884	1884	19
388	20231220	130500	66464491	1884	1884	1884	1884	1
389	20231220	130400	66462607	1884	1884	1884	1884	0
390	20231220	130300	66462607	1884	1884	1884	1884	26
391	20231220	130200	66413623	1884	1884	1884	1884	0
392	20231220	130100	66413623	1884	1884	1884	1884	0
393	20231220	130000	66413623	1884	1884	1884	1884	93
394	20231220	125900	66238411	1883	1883	1883	1883	0
395	20231220	125800	66238411	1883	1883	1883	1883	0
396	20231220	125700	66238411	1883	1884	1884	1883	77
397	20231220	125600	66093396	1884	1884	1884	1884	0
398	20231220	125500	66093396	1884	1884	1884	1884	7
399	20231220	125400	66080208	1884	1884	1884	1884	19
400	20231220	125300	66044412	1884	1884	1884	1884	0
401	20231220	125200	66044412	1884	1884	1884	1884	0
402	20231220	125100	66044412	1884	1884	1884	1884	19
403	20231220	125000	66008616	1884	1884	1884	1884	0
404	20231220	124900	66008616	1884	1884	1884	1884	0
405	20231220	124800	66008616	1884	1884	1884	1884	19
406	20231220	124700	65972820	1884	1884	1884	1884	7
407	20231220	124600	65959632	1884	1884	1884	1884	0
408	20231220	124500	65959632	1884	1884	1884	1884	19
409	20231220	124400	65923836	1884	1884	1884	1884	0
410	20231220	124300	65923836	1884	1884	1884	1884	243
411	20231220	124200	65466024	1884	1884	1884	1884	24
412	20231220	124100	65420808	1884	1884	1884	1884	0
413	20231220	124000	65420808	1884	1884	1884	1884	74
414	20231220	123900	65281392	1884	1884	1884	1884	7
415	20231220	123800	65268204	1882	1882	1882	1882	0
416	20231220	123700	65268204	1882	1882	1882	1882	0
417	20231220	123600	65268204	1882	1882	1882	1882	0
418	20231220	123500	65268204	1882	1882	1882	1882	5
419	20231220	123400	65258794	1884	1884	1884	1884	1
420	20231220	123300	65256910	1883	1883	1883	1883	40
421	20231220	123200	65181590	1882	1882	1882	1882	0
422	20231220	123100	65181590	1882	1883	1883	1882	12
423	20231220	123000	65158999	1883	1883	1883	1883	19
424	20231220	122900	65123222	1883	1883	1883	1883	0
425	20231220	122800	65123222	1883	1883	1883	1883	0
426	20231220	122700	65123222	1883	1883	1883	1883	19
427	20231220	122600	65087445	1883	1883	1883	1883	10
428	20231220	122500	65068615	1882	1881	1882	1881	396
429	20231220	122400	64323738	1881	1881	1881	1881	99
430	20231220	122300	64137519	1881	1881	1881	1881	7
431	20231220	122200	64124352	1881	1881	1881	1881	120
432	20231220	122100	63898632	1880	1880	1880	1880	0
433	20231220	122000	63898632	1880	1881	1881	1880	221
434	20231220	121900	63483078	1881	1881	1881	1881	500
435	20231220	121800	62542578	1883	1883	1883	1883	19
436	20231220	121700	62506801	1883	1883	1883	1883	0
437	20231220	121600	62506801	1883	1883	1883	1883	66
438	20231220	121500	62382523	1883	1883	1883	1883	3
439	20231220	121400	62376874	1883	1883	1883	1883	0
440	20231220	121300	62376874	1883	1883	1883	1883	0
441	20231220	121200	62376874	1883	1884	1884	1883	168
442	20231220	121100	62060511	1884	1884	1884	1884	0
443	20231220	121000	62060511	1884	1884	1884	1884	0
444	20231220	120900	62060511	1884	1884	1884	1884	19
445	20231220	120800	62024715	1884	1884	1884	1884	10
446	20231220	120700	62005875	1884	1884	1884	1884	0
447	20231220	120600	62005875	1884	1884	1884	1884	19
448	20231220	120500	61970079	1884	1884	1884	1884	0
449	20231220	120400	61970079	1884	1884	1884	1884	2
450	20231220	120300	61966311	1883	1884	1884	1883	24
451	20231220	120200	61921100	1884	1884	1884	1884	0
452	20231220	120100	61921100	1884	1884	1884	1884	114
453	20231220	120000	61706324	1885	1885	1885	1885	93
454	20231220	115900	61531019	1884	1884	1884	1884	0
455	20231220	115800	61531019	1884	1884	1884	1884	0
456	20231220	115700	61531019	1884	1884	1884	1884	0
457	20231220	115600	61531019	1884	1885	1885	1884	54
458	20231220	115500	61429234	1885	1885	1885	1885	4
459	20231220	115400	61421694	1885	1885	1885	1885	5
460	20231220	115300	61412269	1885	1885	1885	1885	0
461	20231220	115200	61412269	1885	1885	1885	1885	0
462	20231220	115100	61412269	1885	1885	1885	1885	0
463	20231220	115000	61412269	1885	1885	1885	1885	0
464	20231220	114900	61412269	1885	1885	1885	1885	51
465	20231220	114800	61316134	1885	1885	1885	1885	0
466	20231220	114700	61316134	1885	1885	1885	1885	0
467	20231220	114600	61316134	1885	1885	1885	1885	6
468	20231220	114500	61304824	1885	1885	1885	1885	0
469	20231220	114400	61304824	1885	1885	1885	1885	0
470	20231220	114300	61304824	1885	1885	1885	1885	0
471	20231220	114200	61304824	1885	1885	1885	1885	0
472	20231220	114100	61304824	1885	1885	1885	1885	0
473	20231220	114000	61304824	1885	1886	1886	1885	135
474	20231220	113900	61050265	1885	1885	1885	1885	11
475	20231220	113800	61029530	1885	1885	1885	1885	280
476	20231220	113700	60501730	1885	1885	1885	1885	0
477	20231220	113600	60501730	1885	1885	1885	1885	0
478	20231220	113500	60501730	1885	1885	1885	1885	36
479	20231220	113400	60433870	1886	1886	1886	1886	0
480	20231220	113300	60433870	1886	1886	1886	1886	19
481	20231220	113200	60398036	1886	1886	1886	1886	260
482	20231220	113100	59907676	1886	1886	1886	1886	0
483	20231220	113000	59907676	1886	1886	1886	1886	19
484	20231220	112900	59871842	1886	1886	1886	1886	0
485	20231220	112800	59871842	1886	1886	1886	1886	0
486	20231220	112700	59871842	1886	1886	1886	1886	19
487	20231220	112600	59836008	1886	1886	1886	1886	0
488	20231220	112500	59836008	1886	1885	1886	1885	407
489	20231220	112400	59068480	1885	1885	1885	1885	795
490	20231220	112300	57569905	1884	1884	1884	1884	0
491	20231220	112200	57569905	1884	1884	1884	1884	285
492	20231220	112100	57032965	1884	1884	1884	1884	19
493	20231220	112000	56997169	1884	1884	1884	1884	74
494	20231220	111900	56857753	1884	1883	1884	1883	937
495	20231220	111800	55093381	1883	1883	1883	1883	2
496	20231220	111700	55089615	1880	1884	1884	1880	112
497	20231220	111600	54878639	1884	1884	1884	1884	0
498	20231220	111500	54878639	1884	1884	1884	1884	19
499	20231220	111400	54842843	1884	1884	1884	1884	0
500	20231220	111300	54842843	1884	1884	1884	1884	270
501	20231220	111200	54334163	1879	1879	1879	1879	0
502	20231220	111100	54334163	1879	1879	1879	1879	0
503	20231220	111000	54334163	1879	1879	1879	1879	0
504	20231220	110900	54334163	1879	1879	1879	1879	0
505	20231220	110800	54334163	1879	1879	1879	1879	0
506	20231220	110700	54334163	1879	1883	1883	1879	264
507	20231220	110600	53837726	1883	1883	1883	1883	79
508	20231220	110500	53688969	1883	1883	1883	1883	10
509	20231220	110400	53670139	1883	1882	1883	1882	259
510	20231220	110300	53182506	1882	1882	1882	1882	28
511	20231220	110200	53129810	1882	1882	1882	1882	0
512	20231220	110100	53129810	1882	1882	1882	1882	0
513	20231220	110000	53129810	1882	1882	1882	1882	90
514	20231220	105900	52960430	1882	1878	1882	1878	403
515	20231220	105800	52202556	1878	1878	1878	1878	1
516	20231220	105700	52200678	1878	1878	1878	1878	0
517	20231220	105600	52200678	1878	1879	1879	1878	103
518	20231220	105500	52007226	1882	1882	1882	1882	0
519	20231220	105400	52007226	1882	1882	1882	1882	19
520	20231220	105300	51971468	1882	1882	1882	1882	0
521	20231220	105200	51971468	1882	1882	1882	1882	0
522	20231220	105100	51971468	1882	1882	1882	1882	19
523	20231220	105000	51935710	1882	1882	1882	1882	0
524	20231220	104900	51935710	1882	1882	1882	1882	57
525	20231220	104800	51828436	1878	1878	1878	1878	0
526	20231220	104700	51828436	1878	1878	1878	1878	0
527	20231220	104600	51828436	1878	1879	1879	1878	281
528	20231220	104500	51300593	1879	1879	1879	1879	106
529	20231220	104400	51101419	1879	1880	1880	1879	500
530	20231220	104300	50161907	1882	1882	1882	1882	0
531	20231220	104200	50161907	1882	1882	1882	1882	48
532	20231220	104100	50071571	1882	1882	1882	1882	0
533	20231220	104000	50071571	1882	1882	1882	1882	74
534	20231220	103900	49932303	1882	1882	1882	1882	19
535	20231220	103800	49896545	1882	1882	1882	1882	0
536	20231220	103700	49896545	1882	1882	1882	1882	26
537	20231220	103600	49847613	1879	1879	1879	1879	0
538	20231220	103500	49847613	1879	1879	1879	1879	0
539	20231220	103400	49847613	1879	1879	1879	1879	0
540	20231220	103300	49847613	1879	1879	1879	1879	19
541	20231220	103200	49811912	1879	1880	1880	1879	579
542	20231220	103100	48723792	1881	1883	1883	1881	62
543	20231220	103000	48607114	1883	1883	1883	1883	19
544	20231220	102900	48571337	1884	1884	1884	1884	1
545	20231220	102800	48569453	1881	1881	1881	1881	0
546	20231220	102700	48569453	1881	1881	1881	1881	0
547	20231220	102600	48569453	1881	1881	1881	1881	51
548	20231220	102500	48473522	1884	1884	1884	1884	0
549	20231220	102400	48473522	1884	1884	1884	1884	19
550	20231220	102300	48437726	1884	1884	1884	1884	0
551	20231220	102200	48437726	1884	1884	1884	1884	0
552	20231220	102100	48437726	1884	1884	1884	1884	19
553	20231220	102000	48401930	1884	1884	1884	1884	75
554	20231220	101900	48260630	1881	1881	1881	1881	0
555	20231220	101800	48260630	1881	1881	1881	1881	0
556	20231220	101700	48260630	1881	1880	1881	1880	337
557	20231220	101600	47626789	1880	1880	1880	1880	0
558	20231220	101500	47626789	1880	1880	1880	1880	0
559	20231220	101400	47626789	1880	1880	1880	1880	36
560	20231220	101300	47559109	1880	1883	1883	1880	465
561	20231220	101200	46684074	1884	1884	1884	1884	24
562	20231220	101100	46638858	1884	1884	1884	1884	0
563	20231220	101000	46638858	1884	1884	1884	1884	0
564	20231220	100900	46638858	1884	1884	1884	1884	19
565	20231220	100800	46603062	1884	1884	1884	1884	0
566	20231220	100700	46603062	1884	1884	1884	1884	0
567	20231220	100600	46603062	1884	1884	1884	1884	20
568	20231220	100500	46565382	1884	1884	1884	1884	0
569	20231220	100400	46565382	1884	1884	1884	1884	47
570	20231220	100300	46476834	1883	1883	1883	1883	0
571	20231220	100200	46476834	1883	1884	1884	1883	6
572	20231220	100100	46465531	1884	1884	1884	1884	0
573	20231220	100000	46465531	1884	1884	1884	1884	94
574	20231220	095900	46288435	1884	1884	1884	1884	0
575	20231220	095800	46288435	1884	1882	1884	1882	290
576	20231220	095700	45742635	1882	1882	1882	1882	0
577	20231220	095600	45742635	1882	1882	1882	1882	0
578	20231220	095500	45742635	1882	1882	1882	1882	2
579	20231220	095400	45738871	1884	1884	1884	1884	19
580	20231220	095300	45703075	1884	1884	1884	1884	0
581	20231220	095200	45703075	1884	1884	1884	1884	0
582	20231220	095100	45703075	1884	1884	1884	1884	19
583	20231220	095000	45667279	1884	1884	1884	1884	0
584	20231220	094900	45667279	1884	1884	1884	1884	0
585	20231220	094800	45667279	1884	1884	1884	1884	19
586	20231220	094700	45631483	1884	1884	1884	1884	2
587	20231220	094600	45627715	1884	1884	1884	1884	0
588	20231220	094500	45627715	1884	1884	1884	1884	29
589	20231220	094400	45573079	1884	1882	1884	1880	1510
590	20231220	094300	42734179	1884	1883	1884	1881	1210
591	20231220	094200	40458056	1884	1884	1884	1884	69
592	20231220	094100	40328060	1884	1884	1884	1884	42
593	20231220	094000	40248932	1884	1884	1884	1884	75
594	20231220	093900	40107632	1884	1885	1885	1884	60
595	20231220	093800	39994569	1885	1885	1885	1885	17
596	20231220	093700	39962524	1885	1885	1885	1885	0
597	20231220	093600	39962524	1885	1883	1885	1883	817
598	20231220	093500	38422503	1885	1885	1885	1885	220
599	20231220	093400	38007803	1885	1885	1885	1885	0
600	20231220	093300	38007803	1885	1885	1885	1885	59
601	20231220	093200	37896588	1885	1885	1885	1885	0
602	20231220	093100	37896588	1885	1885	1885	1885	25
603	20231220	093000	37849463	1885	1885	1885	1885	19
604	20231220	092900	37813648	1885	1885	1885	1885	175
605	20231220	092800	37483773	1885	1884	1885	1884	473
606	20231220	092700	36592493	1884	1882	1884	1882	60
607	20231220	092600	36479553	1882	1884	1884	1882	2625
608	20231220	092500	31539253	1886	1886	1886	1886	0
609	20231220	092400	31539253	1886	1886	1886	1886	19
610	20231220	092300	31503419	1886	1886	1886	1886	0
611	20231220	092200	31503419	1886	1881	1886	1881	371
612	20231220	092100	30805468	1880	1886	1886	1880	159
613	20231220	092000	30506384	1886	1885	1886	1885	75
614	20231220	091900	30364984	1886	1886	1886	1886	10
615	20231220	091800	30346124	1878	1886	1886	1878	1273
616	20231220	091700	27952722	1888	1888	1888	1888	0
617	20231220	091600	27952722	1888	1888	1888	1888	100
618	20231220	091500	27763922	1888	1884	1888	1884	22
619	20231220	091400	27722439	1881	1880	1881	1880	890
620	20231220	091300	26049059	1881	1881	1881	1881	306
621	20231220	091200	25473473	1881	1881	1881	1881	199
622	20231220	091100	25099154	1881	1881	1881	1881	220
623	20231220	091000	24685334	1881	1881	1881	1881	8
624	20231220	090900	24670286	1880	1881	1881	1880	20
625	20231220	090800	24632667	1881	1881	1881	1881	90
626	20231220	090700	24463377	1881	1880	1881	1880	29
627	20231220	090600	24408847	1881	1881	1881	1881	157
628	20231220	090500	24113530	1881	1882	1882	1881	1592
629	20231220	090400	21117950	1882	1881	1882	1881	850
630	20231220	090300	19518850	1882	1884	1884	1882	35
631	20231220	090200	19452968	1882	1882	1882	1882	38
632	20231220	090100	19381452	1884	1882	1884	1882	22
633	20231220	090000	19340010	1881	1878	1881	1878	2899