KissMeData/065530/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	193900	126984921	1890	1890	1890	1890	615
3	20231220	193800	126984921	1890	1890	1890	1890	0
4	20231220	193700	126984921	1890	1890	1890	1890	0
5	20231220	193600	126984921	1890	1890	1890	1890	0
6	20231220	193500	126984921	1890	1890	1890	1890	0
7	20231220	193400	126984921	1890	1890	1890	1890	0
8	20231220	193300	126984921	1890	1890	1890	1890	0
9	20231220	193200	126984921	1890	1890	1890	1890	0
10	20231220	193100	126984921	1890	1890	1890	1890	0
11	20231220	193000	126984921	1890	1890	1890	1890	0
12	20231220	192900	126984921	1890	1890	1890	1890	0
13	20231220	192800	126984921	1890	1890	1890	1890	0
14	20231220	192700	126984921	1890	1890	1890	1890	0
15	20231220	192600	126984921	1890	1890	1890	1890	0
16	20231220	192500	126984921	1890	1890	1890	1890	0
17	20231220	192400	126984921	1890	1890	1890	1890	0
18	20231220	192300	126984921	1890	1890	1890	1890	0
19	20231220	192200	126984921	1890	1890	1890	1890	0
20	20231220	192100	126984921	1890	1890	1890	1890	0
21	20231220	192000	126984921	1890	1890	1890	1890	0
22	20231220	191900	126984921	1890	1890	1890	1890	0
23	20231220	191800	126984921	1890	1890	1890	1890	0
24	20231220	191700	126984921	1890	1890	1890	1890	0
25	20231220	191600	126984921	1890	1890	1890	1890	0
26	20231220	191500	126984921	1890	1890	1890	1890	0
27	20231220	191400	126984921	1890	1890	1890	1890	0
28	20231220	191300	126984921	1890	1890	1890	1890	0
29	20231220	191200	126984921	1890	1890	1890	1890	0
30	20231220	191100	126984921	1890	1890	1890	1890	0
31	20231220	191000	126984921	1890	1890	1890	1890	0
32	20231220	190900	126984921	1890	1890	1890	1890	615
33	20231220	190800	126984921	1890	1890	1890	1890	0
34	20231220	190700	126984921	1890	1890	1890	1890	0
35	20231220	190600	126984921	1890	1890	1890	1890	0
36	20231220	190500	126984921	1890	1890	1890	1890	0
37	20231220	190400	126984921	1890	1890	1890	1890	0
38	20231220	190300	126984921	1890	1890	1890	1890	0
39	20231220	190200	126984921	1890	1890	1890	1890	0
40	20231220	190100	126984921	1890	1890	1890	1890	0
41	20231220	190000	126984921	1890	1890	1890	1890	0
42	20231220	185900	126984921	1890	1890	1890	1890	0
43	20231220	185800	126984921	1890	1890	1890	1890	0
44	20231220	185700	126984921	1890	1890	1890	1890	0
45	20231220	185600	126984921	1890	1890	1890	1890	0
46	20231220	185500	126984921	1890	1890	1890	1890	0
47	20231220	185400	126984921	1890	1890	1890	1890	0
48	20231220	185300	126984921	1890	1890	1890	1890	0
49	20231220	185200	126984921	1890	1890	1890	1890	0
50	20231220	185100	126984921	1890	1890	1890	1890	0
51	20231220	185000	126984921	1890	1890	1890	1890	0
52	20231220	184900	126984921	1890	1890	1890	1890	0
53	20231220	184800	126984921	1890	1890	1890	1890	0
54	20231220	184700	126984921	1890	1890	1890	1890	0
55	20231220	184600	126984921	1890	1890	1890	1890	0
56	20231220	184500	126984921	1890	1890	1890	1890	0
57	20231220	184400	126984921	1890	1890	1890	1890	0
58	20231220	184300	126984921	1890	1890	1890	1890	0
59	20231220	184200	126984921	1890	1890	1890	1890	0
60	20231220	184100	126984921	1890	1890	1890	1890	0
61	20231220	184000	126984921	1890	1890	1890	1890	0
62	20231220	183900	126984921	1890	1890	1890	1890	615
63	20231220	183800	126984921	1890	1890	1890	1890	0
64	20231220	183700	126984921	1890	1890	1890	1890	0
65	20231220	183600	126984921	1890	1890	1890	1890	0
66	20231220	183500	126984921	1890	1890	1890	1890	0
67	20231220	183400	126984921	1890	1890	1890	1890	0
68	20231220	183300	126984921	1890	1890	1890	1890	0
69	20231220	183200	126984921	1890	1890	1890	1890	0
70	20231220	183100	126984921	1890	1890	1890	1890	0
71	20231220	183000	126984921	1890	1890	1890	1890	0
72	20231220	182900	126984921	1890	1890	1890	1890	0
73	20231220	182800	126984921	1890	1890	1890	1890	0
74	20231220	182700	126984921	1890	1890	1890	1890	0
75	20231220	182600	126984921	1890	1890	1890	1890	0
76	20231220	182500	126984921	1890	1890	1890	1890	0
77	20231220	182400	126984921	1890	1890	1890	1890	0
78	20231220	182300	126984921	1890	1890	1890	1890	0
79	20231220	182200	126984921	1890	1890	1890	1890	0
80	20231220	182100	126984921	1890	1890	1890	1890	0
81	20231220	182000	126984921	1890	1890	1890	1890	0
82	20231220	181900	126984921	1890	1890	1890	1890	0
83	20231220	181800	126984921	1890	1890	1890	1890	0
84	20231220	181700	126984921	1890	1890	1890	1890	0
85	20231220	181600	126984921	1890	1890	1890	1890	0
86	20231220	181500	126984921	1890	1890	1890	1890	0
87	20231220	181400	126984921	1890	1890	1890	1890	0
88	20231220	181300	126984921	1890	1890	1890	1890	0
89	20231220	181200	126984921	1890	1890	1890	1890	0
90	20231220	181100	126984921	1890	1890	1890	1890	0
91	20231220	181000	126984921	1890	1890	1890	1890	0
92	20231220	180900	126984921	1890	1890	1890	1890	615
93	20231220	180800	126984921	1890	1890	1890	1890	0
94	20231220	180700	126984921	1890	1890	1890	1890	0
95	20231220	180600	126984921	1890	1890	1890	1890	0
96	20231220	180500	126984921	1890	1890	1890	1890	0
97	20231220	180400	126984921	1890	1890	1890	1890	0
98	20231220	180300	126984921	1890	1890	1890	1890	0
99	20231220	180200	126984921	1890	1890	1890	1890	0
100	20231220	180100	126984921	1890	1890	1890	1890	0
101	20231220	180000	126984921	1890	1890	1890	1890	0
102	20231220	175900	126984921	1890	1890	1890	1890	0
103	20231220	175800	126984921	1890	1890	1890	1890	0
104	20231220	175700	126984921	1890	1890	1890	1890	0
105	20231220	175600	126984921	1890	1890	1890	1890	0
106	20231220	175500	126984921	1890	1890	1890	1890	0
107	20231220	175400	126984921	1890	1890	1890	1890	0
108	20231220	175300	126984921	1890	1890	1890	1890	0
109	20231220	175200	126984921	1890	1890	1890	1890	0
110	20231220	175100	126984921	1890	1890	1890	1890	0
111	20231220	175000	126984921	1890	1890	1890	1890	0
112	20231220	174900	126984921	1890	1890	1890	1890	0
113	20231220	174800	126984921	1890	1890	1890	1890	0
114	20231220	174700	126984921	1890	1890	1890	1890	0
115	20231220	174600	126984921	1890	1890	1890	1890	0
116	20231220	174500	126984921	1890	1890	1890	1890	0
117	20231220	174400	126984921	1890	1890	1890	1890	0
118	20231220	174300	126984921	1890	1890	1890	1890	0
119	20231220	174200	126984921	1890	1890	1890	1890	0
120	20231220	174100	126984921	1890	1890	1890	1890	0
121	20231220	174000	126984921	1890	1890	1890	1890	0
122	20231220	173900	126984921	1890	1890	1890	1890	615
123	20231220	173800	126984921	1890	1890	1890	1890	0
124	20231220	173700	126984921	1890	1890	1890	1890	0
125	20231220	173600	126984921	1890	1890	1890	1890	0
126	20231220	173500	126984921	1890	1890	1890	1890	0
127	20231220	173400	126984921	1890	1890	1890	1890	0
128	20231220	173300	126984921	1890	1890	1890	1890	0
129	20231220	173200	126984921	1890	1890	1890	1890	0
130	20231220	173100	126984921	1890	1890	1890	1890	0
131	20231220	173000	126984921	1890	1890	1890	1890	0
132	20231220	172900	126984921	1890	1890	1890	1890	0
133	20231220	172800	126984921	1890	1890	1890	1890	0
134	20231220	172700	126984921	1890	1890	1890	1890	0
135	20231220	172600	126984921	1890	1890	1890	1890	0
136	20231220	172500	126984921	1890	1890	1890	1890	0
137	20231220	172400	126984921	1890	1890	1890	1890	0
138	20231220	172300	126984921	1890	1890	1890	1890	0
139	20231220	172200	126984921	1890	1890	1890	1890	0
140	20231220	172100	126984921	1890	1890	1890	1890	0
141	20231220	172000	126984921	1890	1890	1890	1890	0
142	20231220	171900	126984921	1890	1890	1890	1890	0
143	20231220	171800	126984921	1890	1890	1890	1890	0
144	20231220	171700	126984921	1890	1890	1890	1890	0
145	20231220	171600	126984921	1890	1890	1890	1890	0
146	20231220	171500	126984921	1890	1890	1890	1890	0
147	20231220	171400	126984921	1890	1890	1890	1890	0
148	20231220	171300	126984921	1890	1890	1890	1890	0
149	20231220	171200	126984921	1890	1890	1890	1890	0
150	20231220	171100	126984921	1890	1890	1890	1890	0
151	20231220	171000	126984921	1890	1890	1890	1890	0
152	20231220	170900	126984921	1890	1890	1890	1890	615
153	20231220	170800	126984921	1890	1890	1890	1890	0
154	20231220	170700	126984921	1890	1890	1890	1890	0
155	20231220	170600	126984921	1890	1890	1890	1890	0
156	20231220	170500	126984921	1890	1890	1890	1890	0
157	20231220	170400	126984921	1890	1890	1890	1890	0
158	20231220	170300	126984921	1890	1890	1890	1890	0
159	20231220	170200	126984921	1890	1890	1890	1890	0
160	20231220	170100	126984921	1890	1890	1890	1890	0
161	20231220	170000	126984921	1890	1890	1890	1890	0
162	20231220	165900	126984921	1890	1890	1890	1890	0
163	20231220	165800	126984921	1890	1890	1890	1890	0
164	20231220	165700	126984921	1890	1890	1890	1890	0
165	20231220	165600	126984921	1890	1890	1890	1890	0
166	20231220	165500	126984921	1890	1890	1890	1890	0
167	20231220	165400	126984921	1890	1890	1890	1890	0
168	20231220	165300	126984921	1890	1890	1890	1890	0
169	20231220	165200	126984921	1890	1890	1890	1890	0
170	20231220	165100	126984921	1890	1890	1890	1890	0
171	20231220	165000	126984921	1890	1890	1890	1890	0
172	20231220	164900	126984921	1890	1890	1890	1890	0
173	20231220	164800	126984921	1890	1890	1890	1890	0
174	20231220	164700	126984921	1890	1890	1890	1890	0
175	20231220	164600	126984921	1890	1890	1890	1890	0
176	20231220	164500	126984921	1890	1890	1890	1890	0
177	20231220	164400	126984921	1890	1890	1890	1890	0
178	20231220	164300	126984921	1890	1890	1890	1890	0
179	20231220	164200	126984921	1890	1890	1890	1890	0
180	20231220	164100	126984921	1890	1890	1890	1890	0
181	20231220	164000	126984921	1890	1890	1890	1890	0
182	20231220	163900	126984921	1890	1890	1890	1890	615
183	20231220	163800	126984921	1890	1890	1890	1890	0
184	20231220	163700	126984921	1890	1890	1890	1890	0
185	20231220	163600	126984921	1890	1890	1890	1890	0
186	20231220	163500	126984921	1890	1890	1890	1890	0
187	20231220	163400	126984921	1890	1890	1890	1890	0
188	20231220	163300	126984921	1890	1890	1890	1890	0
189	20231220	163200	126984921	1890	1890	1890	1890	0
190	20231220	163100	126984921	1890	1890	1890	1890	0
191	20231220	163000	126984921	1890	1890	1890	1890	0
192	20231220	162900	126984921	1890	1890	1890	1890	0
193	20231220	162800	126984921	1890	1890	1890	1890	0
194	20231220	162700	126984921	1890	1890	1890	1890	0
195	20231220	162600	126984921	1890	1890	1890	1890	0
196	20231220	162500	126984921	1890	1890	1890	1890	0
197	20231220	162400	126984921	1890	1890	1890	1890	0
198	20231220	162300	126984921	1890	1890	1890	1890	0
199	20231220	162200	126984921	1890	1890	1890	1890	0
200	20231220	162100	126984921	1890	1890	1890	1890	0
201	20231220	162000	126984921	1890	1890	1890	1890	0
202	20231220	161900	126984921	1890	1890	1890	1890	0
203	20231220	161800	126984921	1890	1890	1890	1890	0
204	20231220	161700	126984921	1890	1890	1890	1890	0
205	20231220	161600	126984921	1890	1890	1890	1890	0
206	20231220	161500	126984921	1890	1890	1890	1890	0
207	20231220	161400	126984921	1890	1890	1890	1890	0
208	20231220	161300	126984921	1890	1890	1890	1890	0
209	20231220	161200	126984921	1890	1890	1890	1890	0
210	20231220	161100	126984921	1890	1890	1890	1890	0
211	20231220	161000	126984921	1890	1890	1890	1890	0
212	20231220	160900	126984921	1890	1890	1890	1890	615
213	20231220	160800	126984921	1890	1890	1890	1890	0
214	20231220	160700	126984921	1890	1890	1890	1890	0
215	20231220	160600	126984921	1890	1890	1890	1890	0
216	20231220	160500	126984921	1890	1890	1890	1890	0
217	20231220	160400	126984921	1890	1890	1890	1890	0
218	20231220	160300	126984921	1890	1890	1890	1890	0
219	20231220	160200	126984921	1890	1890	1890	1890	0
220	20231220	160100	126984921	1890	1890	1890	1890	0
221	20231220	160000	126984921	1890	1890	1890	1890	0
222	20231220	155900	126984921	1890	1890	1890	1890	0
223	20231220	155800	126984921	1890	1890	1890	1890	0
224	20231220	155700	126984921	1890	1890	1890	1890	0
225	20231220	155600	126984921	1890	1890	1890	1890	0
226	20231220	155500	126984921	1890	1890	1890	1890	0
227	20231220	155400	126984921	1890	1890	1890	1890	0
228	20231220	155300	126984921	1890	1890	1890	1890	0
229	20231220	155200	126984921	1890	1890	1890	1890	0
230	20231220	155100	126984921	1890	1890	1890	1890	0
231	20231220	155000	126984921	1890	1890	1890	1890	0
232	20231220	154900	126984921	1890	1890	1890	1890	0
233	20231220	154800	126984921	1890	1890	1890	1890	0
234	20231220	154700	126984921	1890	1890	1890	1890	0
235	20231220	154600	126984921	1890	1890	1890	1890	0
236	20231220	154500	126984921	1890	1890	1890	1890	0
237	20231220	154400	126984921	1890	1890	1890	1890	0
238	20231220	154300	126984921	1890	1890	1890	1890	0
239	20231220	154200	126984921	1890	1890	1890	1890	0
240	20231220	154100	126984921	1890	1890	1890	1890	0
241	20231220	154000	126984921	1890	1890	1890	1890	0
242	20231220	153900	126984921	1890	1890	1890	1890	615
243	20231220	153800	126984921	1890	1890	1890	1890	0
244	20231220	153700	126984921	1890	1890	1890	1890	0
245	20231220	153600	126984921	1890	1890	1890	1890	0
246	20231220	153500	126984921	1890	1890	1890	1890	0
247	20231220	153400	126984921	1890	1890	1890	1890	0
248	20231220	153300	126984921	1890	1890	1890	1890	0
249	20231220	153200	126984921	1890	1890	1890	1890	0
250	20231220	153100	126984921	1890	1890	1890	1890	0
251	20231220	153000	126984921	1890	1890	1890	1890	615
252	20231220	152900	125822571	1890	1890	1890	1890	0
253	20231220	152800	125822571	1890	1890	1890	1890	0
254	20231220	152700	125822571	1890	1890	1890	1890	0
255	20231220	152600	125822571	1890	1890	1890	1890	0
256	20231220	152500	125822571	1890	1890	1890	1890	0
257	20231220	152400	125822571	1890	1890	1890	1890	0
258	20231220	152300	125822571	1890	1890	1890	1890	0
259	20231220	152200	125822571	1890	1890	1890	1890	0
260	20231220	152100	125822571	1890	1890	1890	1890	0
261	20231220	152000	125822571	1890	1890	1890	1890	0
262	20231220	151900	125822571	1890	1890	1890	1890	0
263	20231220	151800	125822571	1890	1890	1890	1890	0
264	20231220	151700	125822571	1890	1890	1890	1890	1000
265	20231220	151600	123932571	1890	1887	1890	1884	6157
266	20231220	151500	112299825	1887	1886	1887	1884	29
267	20231220	151400	112245142	1884	1884	1884	1884	0
268	20231220	151300	112245142	1884	1884	1884	1884	0
269	20231220	151200	112245142	1884	1884	1884	1884	0
270	20231220	151100	112245142	1884	1884	1884	1884	1
271	20231220	151000	112243258	1886	1886	1886	1886	0
272	20231220	150900	112243258	1886	1886	1886	1886	1
273	20231220	150800	112241372	1884	1884	1884	1884	56
274	20231220	150700	112135868	1885	1885	1885	1885	0
275	20231220	150600	112135868	1885	1885	1885	1885	2
276	20231220	150500	112132098	1886	1886	1886	1886	0
277	20231220	150400	112132098	1886	1886	1886	1886	0
278	20231220	150300	112132098	1886	1886	1886	1886	0
279	20231220	150200	112132098	1886	1882	1886	1882	251
280	20231220	150100	111659712	1887	1887	1887	1887	0
281	20231220	150000	111659712	1887	1887	1887	1887	0
282	20231220	145900	111659712	1887	1887	1887	1887	0
283	20231220	145800	111659712	1887	1887	1887	1887	0
284	20231220	145700	111659712	1887	1887	1887	1887	0
285	20231220	145600	111659712	1887	1887	1887	1887	0
286	20231220	145500	111659712	1887	1887	1887	1887	0
287	20231220	145400	111659712	1887	1887	1887	1887	0
288	20231220	145300	111659712	1887	1887	1887	1887	0
289	20231220	145200	111659712	1887	1887	1887	1887	0
290	20231220	145100	111659712	1887	1887	1887	1887	0
291	20231220	145000	111659712	1887	1887	1887	1887	0
292	20231220	144900	111659712	1887	1887	1887	1887	0
293	20231220	144800	111659712	1887	1887	1887	1887	0
294	20231220	144700	111659712	1887	1887	1887	1887	1000
295	20231220	144600	109772712	1882	1887	1887	1882	334
296	20231220	144500	109143704	1887	1887	1887	1887	0
297	20231220	144400	109143704	1887	1887	1887	1887	0
298	20231220	144300	109143704	1887	1887	1887	1887	0
299	20231220	144200	109143704	1887	1887	1887	1887	0
300	20231220	144100	109143704	1887	1886	1887	1886	26
301	20231220	144000	109094667	1887	1887	1887	1887	1
302	20231220	143900	109092780	1887	1887	1887	1887	0
303	20231220	143800	109092780	1887	1887	1887	1887	0
304	20231220	143700	109092780	1887	1887	1887	1887	0
305	20231220	143600	109092780	1887	1887	1887	1887	0
306	20231220	143500	109092780	1887	1887	1887	1887	0
307	20231220	143400	109092780	1887	1887	1887	1887	0
308	20231220	143300	109092780	1887	1887	1887	1887	0
309	20231220	143200	109092780	1887	1887	1887	1887	0
310	20231220	143100	109092780	1887	1887	1887	1887	13
311	20231220	143000	109068249	1887	1887	1887	1887	1
312	20231220	142900	109066362	1887	1887	1887	1887	0
313	20231220	142800	109066362	1887	1887	1887	1887	0
314	20231220	142700	109066362	1887	1887	1887	1887	0
315	20231220	142600	109066362	1887	1887	1887	1887	0
316	20231220	142500	109066362	1887	1887	1887	1887	0
317	20231220	142400	109066362	1887	1887	1887	1887	0
318	20231220	142300	109066362	1887	1887	1887	1887	0
319	20231220	142200	109066362	1887	1887	1887	1887	0
320	20231220	142100	109066362	1887	1887	1887	1887	0
321	20231220	142000	109066362	1887	1887	1887	1887	1
322	20231220	141900	109064475	1882	1882	1882	1882	0
323	20231220	141800	109064475	1882	1882	1882	1882	15
324	20231220	141700	109036245	1887	1887	1887	1887	0
325	20231220	141600	109036245	1887	1887	1887	1887	0
326	20231220	141500	109036245	1887	1887	1887	1887	30
327	20231220	141400	108979635	1887	1887	1887	1887	1
328	20231220	141300	108977748	1886	1886	1886	1886	0
329	20231220	141200	108977748	1886	1886	1886	1886	0
330	20231220	141100	108977748	1886	1886	1886	1886	0
331	20231220	141000	108977748	1886	1886	1886	1886	0
332	20231220	140900	108977748	1886	1886	1886	1886	0
333	20231220	140800	108977748	1886	1886	1886	1886	0
334	20231220	140700	108977748	1886	1886	1886	1886	1600
335	20231220	140600	105960148	1887	1887	1887	1887	0
336	20231220	140500	105960148	1887	1887	1887	1887	0
337	20231220	140400	105960148	1887	1887	1887	1887	0
338	20231220	140300	105960148	1887	1887	1887	1887	0
339	20231220	140200	105960148	1887	1884	1887	1884	6000
340	20231220	140100	94647471	1884	1884	1884	1884	0
341	20231220	140000	94647471	1884	1884	1884	1884	0
342	20231220	135900	94647471	1884	1884	1884	1884	0
343	20231220	135800	94647471	1884	1884	1884	1884	0
344	20231220	135700	94647471	1884	1884	1884	1884	0
345	20231220	135600	94647471	1884	1884	1884	1884	128
346	20231220	135500	94406319	1884	1884	1884	1884	72
347	20231220	135400	94270671	1884	1882	1884	1882	4000
348	20231220	135300	86735969	1882	1882	1882	1882	0
349	20231220	135200	86735969	1882	1882	1882	1882	3500
350	20231220	135100	80148969	1882	1882	1882	1882	0
351	20231220	135000	80148969	1882	1882	1882	1882	0
352	20231220	134900	80148969	1882	1882	1882	1882	0
353	20231220	134800	80148969	1882	1882	1882	1882	0
354	20231220	134700	80148969	1882	1882	1882	1882	0
355	20231220	134600	80148969	1882	1882	1882	1882	0
356	20231220	134500	80148969	1882	1882	1882	1882	0
357	20231220	134400	80148969	1882	1882	1882	1882	0
358	20231220	134300	80148969	1882	1882	1882	1882	0
359	20231220	134200	80148969	1882	1882	1882	1882	0
360	20231220	134100	80148969	1882	1882	1882	1882	52
361	20231220	134000	80051105	1882	1882	1882	1882	0
362	20231220	133900	80051105	1882	1882	1882	1882	0
363	20231220	133800	80051105	1882	1882	1882	1882	0
364	20231220	133700	80051105	1882	1882	1882	1882	0
365	20231220	133600	80051105	1882	1882	1882	1882	0
366	20231220	133500	80051105	1882	1882	1882	1882	0
367	20231220	133400	80051105	1882	1882	1882	1882	500
368	20231220	133300	79110105	1882	1882	1882	1882	0
369	20231220	133200	79110105	1882	1882	1882	1882	0
370	20231220	133100	79110105	1882	1882	1882	1882	0
371	20231220	133000	79110105	1882	1882	1882	1882	0
372	20231220	132900	79110105	1882	1882	1882	1882	0
373	20231220	132800	79110105	1882	1882	1882	1882	0
374	20231220	132700	79110105	1882	1882	1882	1882	0
375	20231220	132600	79110105	1882	1882	1882	1882	0
376	20231220	132500	79110105	1882	1882	1882	1882	5
377	20231220	132400	79100695	1882	1882	1882	1882	0
378	20231220	132300	79100695	1882	1882	1882	1882	2
379	20231220	132200	79096931	1882	1882	1882	1882	0
380	20231220	132100	79096931	1882	1882	1882	1882	605
381	20231220	132000	77958321	1882	1882	1882	1882	300
382	20231220	131900	77393721	1882	1882	1882	1882	2200
383	20231220	131800	73253321	1882	1879	1882	1879	5000
384	20231220	131700	63852497	1879	1879	1879	1879	0
385	20231220	131600	63852497	1879	1879	1879	1879	0
386	20231220	131500	63852497	1879	1879	1879	1879	0
387	20231220	131400	63852497	1879	1879	1879	1879	0
388	20231220	131300	63852497	1879	1879	1879	1879	294
389	20231220	131200	63300071	1879	1878	1879	1878	1405
390	20231220	131100	60661480	1879	1879	1879	1879	0
391	20231220	131000	60661480	1879	1879	1879	1879	0
392	20231220	130900	60661480	1879	1879	1879	1879	0
393	20231220	130800	60661480	1879	1879	1879	1879	0
394	20231220	130700	60661480	1879	1879	1879	1879	0
395	20231220	130600	60661480	1879	1879	1879	1879	0
396	20231220	130500	60661480	1879	1879	1879	1879	0
397	20231220	130400	60661480	1879	1879	1879	1879	0
398	20231220	130300	60661480	1879	1879	1879	1879	0
399	20231220	130200	60661480	1879	1879	1879	1879	130
400	20231220	130100	60417210	1879	1879	1879	1879	0
401	20231220	130000	60417210	1879	1879	1879	1879	0
402	20231220	125900	60417210	1879	1879	1879	1879	0
403	20231220	125800	60417210	1879	1879	1879	1879	0
404	20231220	125700	60417210	1879	1879	1879	1879	0
405	20231220	125600	60417210	1879	1879	1879	1879	1
406	20231220	125500	60415331	1878	1878	1878	1878	1
407	20231220	125400	60413453	1878	1878	1878	1878	18
408	20231220	125300	60379649	1879	1879	1879	1879	0
409	20231220	125200	60379649	1879	1879	1879	1879	50
410	20231220	125100	60285699	1879	1880	1880	1879	19
411	20231220	125000	60249985	1880	1880	1880	1880	0
412	20231220	124900	60249985	1880	1880	1880	1880	0
413	20231220	124800	60249985	1880	1880	1880	1880	0
414	20231220	124700	60249985	1880	1880	1880	1880	1
415	20231220	124600	60248105	1880	1880	1880	1880	0
416	20231220	124500	60248105	1880	1880	1880	1880	0
417	20231220	124400	60248105	1880	1880	1880	1880	0
418	20231220	124300	60248105	1880	1880	1880	1880	0
419	20231220	124200	60248105	1880	1880	1880	1880	5
420	20231220	124100	60238705	1880	1880	1880	1880	1
421	20231220	124000	60236825	1878	1878	1878	1878	252
422	20231220	123900	59763569	1878	1878	1878	1878	0
423	20231220	123800	59763569	1878	1880	1880	1878	22
424	20231220	123700	59722251	1878	1880	1880	1878	319
425	20231220	123600	59123167	1878	1878	1878	1878	915
426	20231220	123500	57404797	1882	1882	1882	1882	0
427	20231220	123400	57404797	1882	1882	1882	1882	0
428	20231220	123300	57404797	1882	1882	1882	1882	0
429	20231220	123200	57404797	1882	1882	1882	1882	0
430	20231220	123100	57404797	1882	1882	1882	1882	0
431	20231220	123000	57404797	1882	1882	1882	1882	0
432	20231220	122900	57404797	1882	1882	1882	1882	0
433	20231220	122800	57404797	1882	1882	1882	1882	0
434	20231220	122700	57404797	1882	1882	1882	1882	0
435	20231220	122600	57404797	1882	1882	1882	1882	0
436	20231220	122500	57404797	1882	1882	1882	1882	0
437	20231220	122400	57404797	1882	1882	1882	1882	0
438	20231220	122300	57404797	1882	1882	1882	1882	0
439	20231220	122200	57404797	1882	1882	1882	1882	0
440	20231220	122100	57404797	1882	1882	1882	1882	0
441	20231220	122000	57404797	1882	1882	1882	1882	0
442	20231220	121900	57404797	1882	1882	1882	1882	0
443	20231220	121800	57404797	1882	1882	1882	1882	0
444	20231220	121700	57404797	1882	1882	1882	1882	0
445	20231220	121600	57404797	1882	1882	1882	1882	0
446	20231220	121500	57404797	1882	1882	1882	1882	0
447	20231220	121400	57404797	1882	1882	1882	1882	0
448	20231220	121300	57404797	1882	1882	1882	1882	0
449	20231220	121200	57404797	1882	1882	1882	1882	0
450	20231220	121100	57404797	1882	1882	1882	1882	0
451	20231220	121000	57404797	1882	1882	1882	1882	0
452	20231220	120900	57404797	1882	1882	1882	1882	11
453	20231220	120800	57384095	1882	1882	1882	1882	0
454	20231220	120700	57384095	1882	1882	1882	1882	0
455	20231220	120600	57384095	1882	1882	1882	1882	0
456	20231220	120500	57384095	1882	1882	1882	1882	0
457	20231220	120400	57384095	1882	1882	1882	1882	0
458	20231220	120300	57384095	1882	1882	1882	1882	53
459	20231220	120200	57284349	1882	1882	1882	1882	0
460	20231220	120100	57284349	1882	1882	1882	1882	0
461	20231220	120000	57284349	1882	1882	1882	1882	0
462	20231220	115900	57284349	1882	1882	1882	1882	0
463	20231220	115800	57284349	1882	1882	1882	1882	0
464	20231220	115700	57284349	1882	1881	1882	1881	1063
465	20231220	115600	55284281	1881	1881	1881	1881	0
466	20231220	115500	55284281	1881	1881	1881	1881	0
467	20231220	115400	55284281	1881	1881	1881	1881	1
468	20231220	115300	55282400	1877	1877	1877	1877	0
469	20231220	115200	55282400	1877	1877	1877	1877	350
470	20231220	115100	54625450	1881	1881	1881	1881	0
471	20231220	115000	54625450	1881	1881	1881	1881	1
472	20231220	114900	54623569	1877	1877	1877	1877	0
473	20231220	114800	54623569	1877	1877	1877	1877	0
474	20231220	114700	54623569	1877	1877	1877	1877	1
475	20231220	114600	54621692	1878	1879	1879	1878	302
476	20231220	114500	54054534	1880	1880	1880	1880	0
477	20231220	114400	54054534	1880	1880	1880	1880	0
478	20231220	114300	54054534	1880	1880	1880	1880	0
479	20231220	114200	54054534	1880	1880	1880	1880	0
480	20231220	114100	54054534	1880	1880	1880	1880	0
481	20231220	114000	54054534	1880	1880	1880	1880	0
482	20231220	113900	54054534	1880	1880	1880	1880	0
483	20231220	113800	54054534	1880	1880	1880	1880	0
484	20231220	113700	54054534	1880	1880	1880	1880	0
485	20231220	113600	54054534	1880	1881	1881	1880	4
486	20231220	113500	54047012	1882	1882	1882	1882	0
487	20231220	113400	54047012	1882	1882	1882	1882	3
488	20231220	113300	54041366	1882	1882	1882	1882	0
489	20231220	113200	54041366	1882	1882	1882	1882	0
490	20231220	113100	54041366	1882	1882	1882	1882	0
491	20231220	113000	54041366	1882	1882	1882	1882	0
492	20231220	112900	54041366	1882	1882	1882	1882	0
493	20231220	112800	54041366	1882	1882	1882	1882	0
494	20231220	112700	54041366	1882	1882	1882	1882	4
495	20231220	112600	54033838	1882	1882	1882	1882	0
496	20231220	112500	54033838	1882	1882	1882	1882	0
497	20231220	112400	54033838	1882	1877	1882	1877	5000
498	20231220	112300	44640450	1877	1877	1877	1877	0
499	20231220	112200	44640450	1877	1877	1877	1877	0
500	20231220	112100	44640450	1877	1877	1877	1877	0
501	20231220	112000	44640450	1877	1877	1877	1877	0
502	20231220	111900	44640450	1877	1877	1877	1877	0
503	20231220	111800	44640450	1877	1877	1877	1877	0
504	20231220	111700	44640450	1877	1877	1877	1877	0
505	20231220	111600	44640450	1877	1877	1877	1877	0
506	20231220	111500	44640450	1877	1877	1877	1877	0
507	20231220	111400	44640450	1877	1877	1877	1877	0
508	20231220	111300	44640450	1877	1877	1877	1877	0
509	20231220	111200	44640450	1877	1877	1877	1877	0
510	20231220	111100	44640450	1877	1877	1877	1877	0
511	20231220	111000	44640450	1877	1877	1877	1877	1
512	20231220	110900	44638573	1873	1873	1873	1873	0
513	20231220	110800	44638573	1873	1873	1873	1873	0
514	20231220	110700	44638573	1873	1877	1877	1873	142
515	20231220	110600	44372603	1873	1873	1873	1873	0
516	20231220	110500	44372603	1873	1873	1873	1873	0
517	20231220	110400	44372603	1873	1873	1873	1873	0
518	20231220	110300	44372603	1873	1873	1873	1873	0
519	20231220	110200	44372603	1873	1873	1873	1873	0
520	20231220	110100	44372603	1873	1873	1873	1873	0
521	20231220	110000	44372603	1873	1873	1873	1873	0
522	20231220	105900	44372603	1873	1873	1873	1873	700
523	20231220	105800	43061503	1878	1878	1878	1878	0
524	20231220	105700	43061503	1878	1878	1878	1878	0
525	20231220	105600	43061503	1878	1878	1878	1878	0
526	20231220	105500	43061503	1878	1878	1878	1878	0
527	20231220	105400	43061503	1878	1878	1878	1878	0
528	20231220	105300	43061503	1878	1878	1878	1878	1
529	20231220	105200	43059625	1873	1873	1873	1873	0
530	20231220	105100	43059625	1873	1873	1873	1873	0
531	20231220	105000	43059625	1873	1873	1873	1873	0
532	20231220	104900	43059625	1873	1873	1873	1873	0
533	20231220	104800	43059625	1873	1873	1873	1873	0
534	20231220	104700	43059625	1873	1873	1873	1873	0
535	20231220	104600	43059625	1873	1875	1875	1873	3095
536	20231220	104500	37262138	1875	1875	1875	1875	1
537	20231220	104400	37260263	1875	1875	1875	1875	0
538	20231220	104300	37260263	1875	1875	1875	1875	0
539	20231220	104200	37260263	1875	1875	1875	1875	0
540	20231220	104100	37260263	1875	1875	1875	1875	0
541	20231220	104000	37260263	1875	1875	1875	1875	0
542	20231220	103900	37260263	1875	1875	1875	1875	0
543	20231220	103800	37260263	1875	1875	1875	1875	1551
544	20231220	103700	34352138	1878	1878	1878	1878	0
545	20231220	103600	34352138	1878	1878	1878	1878	1
546	20231220	103500	34350260	1876	1876	1876	1876	0
547	20231220	103400	34350260	1876	1876	1876	1876	0
548	20231220	103300	34350260	1876	1876	1876	1876	149
549	20231220	103200	34070736	1876	1876	1876	1876	0
550	20231220	103100	34070736	1876	1876	1876	1876	0
551	20231220	103000	34070736	1876	1877	1877	1876	699
552	20231220	102900	32759213	1877	1877	1877	1877	301
553	20231220	102800	32194236	1878	1878	1878	1878	0
554	20231220	102700	32194236	1878	1878	1878	1878	0
555	20231220	102600	32194236	1878	1878	1878	1878	0
556	20231220	102500	32194236	1878	1878	1878	1878	0
557	20231220	102400	32194236	1878	1878	1878	1878	0
558	20231220	102300	32194236	1878	1878	1878	1878	0
559	20231220	102200	32194236	1878	1878	1878	1878	0
560	20231220	102100	32194236	1878	1878	1878	1878	1278
561	20231220	102000	29794152	1878	1878	1878	1878	0
562	20231220	101900	29794152	1878	1882	1882	1878	54
563	20231220	101800	29692714	1880	1880	1880	1880	0
564	20231220	101700	29692714	1880	1880	1880	1880	0
565	20231220	101600	29692714	1880	1880	1880	1880	0
566	20231220	101500	29692714	1880	1880	1880	1880	0
567	20231220	101400	29692714	1880	1880	1880	1880	0
568	20231220	101300	29692714	1880	1880	1880	1880	0
569	20231220	101200	29692714	1880	1880	1880	1880	0
570	20231220	101100	29692714	1880	1880	1880	1880	0
571	20231220	101000	29692714	1880	1882	1882	1880	1001
572	20231220	100900	27810832	1882	1882	1882	1882	0
573	20231220	100800	27810832	1882	1882	1882	1882	0
574	20231220	100700	27810832	1882	1882	1882	1882	0
575	20231220	100600	27810832	1882	1882	1882	1882	0
576	20231220	100500	27810832	1882	1882	1882	1882	0
577	20231220	100400	27810832	1882	1882	1882	1882	0
578	20231220	100300	27810832	1882	1882	1882	1882	0
579	20231220	100200	27810832	1882	1882	1882	1882	0
580	20231220	100100	27810832	1882	1882	1882	1882	0
581	20231220	100000	27810832	1882	1882	1882	1882	0
582	20231220	095900	27810832	1882	1882	1882	1882	0
583	20231220	095800	27810832	1882	1882	1882	1882	0
584	20231220	095700	27810832	1882	1882	1882	1882	0
585	20231220	095600	27810832	1882	1882	1882	1882	0
586	20231220	095500	27810832	1882	1882	1883	1882	1505
587	20231220	095400	24978421	1882	1882	1882	1882	689
588	20231220	095300	23681723	1882	1882	1882	1882	0
589	20231220	095200	23681723	1882	1882	1882	1882	0
590	20231220	095100	23681723	1882	1882	1882	1882	0
591	20231220	095000	23681723	1882	1882	1882	1882	2500
592	20231220	094900	18976723	1882	1882	1882	1882	0
593	20231220	094800	18976723	1882	1879	1882	1878	450
594	20231220	094700	18131352	1879	1879	1879	1879	0
595	20231220	094600	18131352	1879	1879	1879	1879	29
596	20231220	094500	18076861	1879	1879	1879	1879	0
597	20231220	094400	18076861	1879	1879	1879	1879	11
598	20231220	094300	18056192	1882	1881	1882	1881	2
599	20231220	094200	18052429	1873	1873	1873	1873	0
600	20231220	094100	18052429	1873	1873	1873	1873	0
601	20231220	094000	18052429	1873	1873	1873	1873	423
602	20231220	093900	17260150	1880	1880	1880	1880	0
603	20231220	093800	17260150	1880	1873	1880	1873	1200
604	20231220	093700	15012543	1880	1880	1880	1880	1
605	20231220	093600	15010663	1880	1873	1880	1873	2677
606	20231220	093500	9996635	1880	1873	1880	1873	101
607	20231220	093400	9807455	1880	1880	1880	1880	200
608	20231220	093300	9431455	1880	1880	1880	1880	0
609	20231220	093200	9431455	1880	1880	1881	1873	912
610	20231220	093100	7723194	1882	1882	1882	1882	0
611	20231220	093000	7723194	1882	1882	1882	1882	0
612	20231220	092900	7723194	1882	1882	1882	1882	0
613	20231220	092800	7723194	1882	1882	1882	1882	100
614	20231220	092700	7534994	1882	1882	1882	1882	0
615	20231220	092600	7534994	1882	1882	1882	1882	0
616	20231220	092500	7534994	1882	1882	1882	1882	0
617	20231220	092400	7534994	1882	1882	1882	1882	0
618	20231220	092300	7534994	1882	1882	1882	1882	0
619	20231220	092200	7534994	1882	1882	1882	1882	0
620	20231220	092100	7534994	1882	1882	1882	1882	0
621	20231220	092000	7534994	1882	1882	1882	1882	0
622	20231220	091900	7534994	1882	1882	1882	1882	0
623	20231220	091800	7534994	1882	1882	1882	1882	0
624	20231220	091700	7534994	1882	1882	1882	1882	0
625	20231220	091600	7534994	1882	1882	1882	1882	0
626	20231220	091500	7534994	1882	1882	1882	1882	0
627	20231220	091400	7534994	1882	1882	1882	1882	0
628	20231220	091300	7534994	1882	1882	1882	1882	0
629	20231220	091200	7534994	1882	1882	1882	1882	0
630	20231220	091100	7534994	1882	1882	1882	1882	0
631	20231220	091000	7534994	1882	1882	1882	1882	0
632	20231220	090900	7534994	1882	1870	1883	1866	506
633	20231220	090800	6589483	1879	1880	1880	1879	2503
634	20231220	090700	1883846	1880	1880	1880	1880	0
635	20231220	090600	1883846	1880	1870	1880	1870	201
636	20231220	090500	1507966	1884	1884	1884	1884	0
637	20231220	090400	1507966	1884	1884	1884	1884	0
638	20231220	090300	1507966	1884	1884	1884	1884	30
639	20231220	090200	1451446	1884	1884	1884	1884	0
640	20231220	090100	1451446	1884	1884	1884	1884	3
641	20231220	090000	1445794	1884	1885	1885	1884	767