KissMeData/065530/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	194000	124462778	1856	1856	1856	1856	4549
3	20231221	193900	124462778	1856	1856	1856	1856	0
4	20231221	193800	124462778	1856	1856	1856	1856	0
5	20231221	193700	124462778	1856	1856	1856	1856	0
6	20231221	193600	124462778	1856	1856	1856	1856	0
7	20231221	193500	124462778	1856	1856	1856	1856	0
8	20231221	193400	124462778	1856	1856	1856	1856	0
9	20231221	193300	124462778	1856	1856	1856	1856	0
10	20231221	193200	124462778	1856	1856	1856	1856	0
11	20231221	193100	124462778	1856	1856	1856	1856	0
12	20231221	193000	124462778	1856	1856	1856	1856	0
13	20231221	192900	124462778	1856	1856	1856	1856	0
14	20231221	192800	124462778	1856	1856	1856	1856	0
15	20231221	192700	124462778	1856	1856	1856	1856	0
16	20231221	192600	124462778	1856	1856	1856	1856	0
17	20231221	192500	124462778	1856	1856	1856	1856	0
18	20231221	192400	124462778	1856	1856	1856	1856	0
19	20231221	192300	124462778	1856	1856	1856	1856	0
20	20231221	192200	124462778	1856	1856	1856	1856	0
21	20231221	192100	124462778	1856	1856	1856	1856	0
22	20231221	192000	124462778	1856	1856	1856	1856	0
23	20231221	191900	124462778	1856	1856	1856	1856	0
24	20231221	191800	124462778	1856	1856	1856	1856	0
25	20231221	191700	124462778	1856	1856	1856	1856	0
26	20231221	191600	124462778	1856	1856	1856	1856	0
27	20231221	191500	124462778	1856	1856	1856	1856	0
28	20231221	191400	124462778	1856	1856	1856	1856	0
29	20231221	191300	124462778	1856	1856	1856	1856	0
30	20231221	191200	124462778	1856	1856	1856	1856	0
31	20231221	191100	124462778	1856	1856	1856	1856	0
32	20231221	191000	124462778	1856	1856	1856	1856	4549
33	20231221	190900	124462778	1856	1856	1856	1856	0
34	20231221	190800	124462778	1856	1856	1856	1856	0
35	20231221	190700	124462778	1856	1856	1856	1856	0
36	20231221	190600	124462778	1856	1856	1856	1856	0
37	20231221	190500	124462778	1856	1856	1856	1856	0
38	20231221	190400	124462778	1856	1856	1856	1856	0
39	20231221	190300	124462778	1856	1856	1856	1856	0
40	20231221	190200	124462778	1856	1856	1856	1856	0
41	20231221	190100	124462778	1856	1856	1856	1856	0
42	20231221	190000	124462778	1856	1856	1856	1856	0
43	20231221	185900	124462778	1856	1856	1856	1856	0
44	20231221	185800	124462778	1856	1856	1856	1856	0
45	20231221	185700	124462778	1856	1856	1856	1856	0
46	20231221	185600	124462778	1856	1856	1856	1856	0
47	20231221	185500	124462778	1856	1856	1856	1856	0
48	20231221	185400	124462778	1856	1856	1856	1856	0
49	20231221	185300	124462778	1856	1856	1856	1856	0
50	20231221	185200	124462778	1856	1856	1856	1856	0
51	20231221	185100	124462778	1856	1856	1856	1856	0
52	20231221	185000	124462778	1856	1856	1856	1856	0
53	20231221	184900	124462778	1856	1856	1856	1856	0
54	20231221	184800	124462778	1856	1856	1856	1856	0
55	20231221	184700	124462778	1856	1856	1856	1856	0
56	20231221	184600	124462778	1856	1856	1856	1856	0
57	20231221	184500	124462778	1856	1856	1856	1856	0
58	20231221	184400	124462778	1856	1856	1856	1856	0
59	20231221	184300	124462778	1856	1856	1856	1856	0
60	20231221	184200	124462778	1856	1856	1856	1856	0
61	20231221	184100	124462778	1856	1856	1856	1856	0
62	20231221	184000	124462778	1856	1856	1856	1856	4549
63	20231221	183900	124462778	1856	1856	1856	1856	0
64	20231221	183800	124462778	1856	1856	1856	1856	0
65	20231221	183700	124462778	1856	1856	1856	1856	0
66	20231221	183600	124462778	1856	1856	1856	1856	0
67	20231221	183500	124462778	1856	1856	1856	1856	0
68	20231221	183400	124462778	1856	1856	1856	1856	0
69	20231221	183300	124462778	1856	1856	1856	1856	0
70	20231221	183200	124462778	1856	1856	1856	1856	0
71	20231221	183100	124462778	1856	1856	1856	1856	0
72	20231221	183000	124462778	1856	1856	1856	1856	0
73	20231221	182900	124462778	1856	1856	1856	1856	0
74	20231221	182800	124462778	1856	1856	1856	1856	0
75	20231221	182700	124462778	1856	1856	1856	1856	0
76	20231221	182600	124462778	1856	1856	1856	1856	0
77	20231221	182500	124462778	1856	1856	1856	1856	0
78	20231221	182400	124462778	1856	1856	1856	1856	0
79	20231221	182300	124462778	1856	1856	1856	1856	0
80	20231221	182200	124462778	1856	1856	1856	1856	0
81	20231221	182100	124462778	1856	1856	1856	1856	0
82	20231221	182000	124462778	1856	1856	1856	1856	0
83	20231221	181900	124462778	1856	1856	1856	1856	0
84	20231221	181800	124462778	1856	1856	1856	1856	0
85	20231221	181700	124462778	1856	1856	1856	1856	0
86	20231221	181600	124462778	1856	1856	1856	1856	0
87	20231221	181500	124462778	1856	1856	1856	1856	0
88	20231221	181400	124462778	1856	1856	1856	1856	0
89	20231221	181300	124462778	1856	1856	1856	1856	0
90	20231221	181200	124462778	1856	1856	1856	1856	0
91	20231221	181100	124462778	1856	1856	1856	1856	0
92	20231221	181000	124462778	1856	1856	1856	1856	4549
93	20231221	180900	124462778	1856	1856	1856	1856	0
94	20231221	180800	124462778	1856	1856	1856	1856	0
95	20231221	180700	124462778	1856	1856	1856	1856	0
96	20231221	180600	124462778	1856	1856	1856	1856	0
97	20231221	180500	124462778	1856	1856	1856	1856	0
98	20231221	180400	124462778	1856	1856	1856	1856	0
99	20231221	180300	124462778	1856	1856	1856	1856	0
100	20231221	180200	124462778	1856	1856	1856	1856	0
101	20231221	180100	124462778	1856	1856	1856	1856	0
102	20231221	180000	124462778	1856	1856	1856	1856	0
103	20231221	175900	124462778	1856	1856	1856	1856	0
104	20231221	175800	124462778	1856	1856	1856	1856	0
105	20231221	175700	124462778	1856	1856	1856	1856	0
106	20231221	175600	124462778	1856	1856	1856	1856	0
107	20231221	175500	124462778	1856	1856	1856	1856	0
108	20231221	175400	124462778	1856	1856	1856	1856	0
109	20231221	175300	124462778	1856	1856	1856	1856	0
110	20231221	175200	124462778	1856	1856	1856	1856	0
111	20231221	175100	124462778	1856	1856	1856	1856	0
112	20231221	175000	124462778	1856	1856	1856	1856	0
113	20231221	174900	124462778	1856	1856	1856	1856	0
114	20231221	174800	124462778	1856	1856	1856	1856	0
115	20231221	174700	124462778	1856	1856	1856	1856	0
116	20231221	174600	124462778	1856	1856	1856	1856	0
117	20231221	174500	124462778	1856	1856	1856	1856	0
118	20231221	174400	124462778	1856	1856	1856	1856	0
119	20231221	174300	124462778	1856	1856	1856	1856	0
120	20231221	174200	124462778	1856	1856	1856	1856	0
121	20231221	174100	124462778	1856	1856	1856	1856	0
122	20231221	174000	124462778	1856	1856	1856	1856	4549
123	20231221	173900	124462778	1856	1856	1856	1856	0
124	20231221	173800	124462778	1856	1856	1856	1856	0
125	20231221	173700	124462778	1856	1856	1856	1856	0
126	20231221	173600	124462778	1856	1856	1856	1856	0
127	20231221	173500	124462778	1856	1856	1856	1856	0
128	20231221	173400	124462778	1856	1856	1856	1856	0
129	20231221	173300	124462778	1856	1856	1856	1856	0
130	20231221	173200	124462778	1856	1856	1856	1856	0
131	20231221	173100	124462778	1856	1856	1856	1856	0
132	20231221	173000	124462778	1856	1856	1856	1856	0
133	20231221	172900	124462778	1856	1856	1856	1856	0
134	20231221	172800	124462778	1856	1856	1856	1856	0
135	20231221	172700	124462778	1856	1856	1856	1856	0
136	20231221	172600	124462778	1856	1856	1856	1856	0
137	20231221	172500	124462778	1856	1856	1856	1856	0
138	20231221	172400	124462778	1856	1856	1856	1856	0
139	20231221	172300	124462778	1856	1856	1856	1856	0
140	20231221	172200	124462778	1856	1856	1856	1856	0
141	20231221	172100	124462778	1856	1856	1856	1856	0
142	20231221	172000	124462778	1856	1856	1856	1856	0
143	20231221	171900	124462778	1856	1856	1856	1856	0
144	20231221	171800	124462778	1856	1856	1856	1856	0
145	20231221	171700	124462778	1856	1856	1856	1856	0
146	20231221	171600	124462778	1856	1856	1856	1856	0
147	20231221	171500	124462778	1856	1856	1856	1856	0
148	20231221	171400	124462778	1856	1856	1856	1856	0
149	20231221	171300	124462778	1856	1856	1856	1856	0
150	20231221	171200	124462778	1856	1856	1856	1856	0
151	20231221	171100	124462778	1856	1856	1856	1856	0
152	20231221	171000	124462778	1856	1856	1856	1856	4549
153	20231221	170900	124462778	1856	1856	1856	1856	0
154	20231221	170800	124462778	1856	1856	1856	1856	0
155	20231221	170700	124462778	1856	1856	1856	1856	0
156	20231221	170600	124462778	1856	1856	1856	1856	0
157	20231221	170500	124462778	1856	1856	1856	1856	0
158	20231221	170400	124462778	1856	1856	1856	1856	0
159	20231221	170300	124462778	1856	1856	1856	1856	0
160	20231221	170200	124462778	1856	1856	1856	1856	0
161	20231221	170100	124462778	1856	1856	1856	1856	0
162	20231221	170000	124462778	1856	1856	1856	1856	0
163	20231221	165900	124462778	1856	1856	1856	1856	0
164	20231221	165800	124462778	1856	1856	1856	1856	0
165	20231221	165700	124462778	1856	1856	1856	1856	0
166	20231221	165600	124462778	1856	1856	1856	1856	0
167	20231221	165500	124462778	1856	1856	1856	1856	0
168	20231221	165400	124462778	1856	1856	1856	1856	0
169	20231221	165300	124462778	1856	1856	1856	1856	0
170	20231221	165200	124462778	1856	1856	1856	1856	0
171	20231221	165100	124462778	1856	1856	1856	1856	0
172	20231221	165000	124462778	1856	1856	1856	1856	0
173	20231221	164900	124462778	1856	1856	1856	1856	0
174	20231221	164800	124462778	1856	1856	1856	1856	0
175	20231221	164700	124462778	1856	1856	1856	1856	0
176	20231221	164600	124462778	1856	1856	1856	1856	0
177	20231221	164500	124462778	1856	1856	1856	1856	0
178	20231221	164400	124462778	1856	1856	1856	1856	0
179	20231221	164300	124462778	1856	1856	1856	1856	0
180	20231221	164200	124462778	1856	1856	1856	1856	0
181	20231221	164100	124462778	1856	1856	1856	1856	0
182	20231221	164000	124462778	1856	1856	1856	1856	4549
183	20231221	163900	124462778	1856	1856	1856	1856	0
184	20231221	163800	124462778	1856	1856	1856	1856	0
185	20231221	163700	124462778	1856	1856	1856	1856	0
186	20231221	163600	124462778	1856	1856	1856	1856	0
187	20231221	163500	124462778	1856	1856	1856	1856	0
188	20231221	163400	124462778	1856	1856	1856	1856	0
189	20231221	163300	124462778	1856	1856	1856	1856	0
190	20231221	163200	124462778	1856	1856	1856	1856	0
191	20231221	163100	124462778	1856	1856	1856	1856	0
192	20231221	163000	124462778	1856	1856	1856	1856	0
193	20231221	162900	124462778	1856	1856	1856	1856	0
194	20231221	162800	124462778	1856	1856	1856	1856	0
195	20231221	162700	124462778	1856	1856	1856	1856	0
196	20231221	162600	124462778	1856	1856	1856	1856	0
197	20231221	162500	124462778	1856	1856	1856	1856	0
198	20231221	162400	124462778	1856	1856	1856	1856	0
199	20231221	162300	124462778	1856	1856	1856	1856	0
200	20231221	162200	124462778	1856	1856	1856	1856	0
201	20231221	162100	124462778	1856	1856	1856	1856	0
202	20231221	162000	124462778	1856	1856	1856	1856	0
203	20231221	161900	124462778	1856	1856	1856	1856	0
204	20231221	161800	124462778	1856	1856	1856	1856	0
205	20231221	161700	124462778	1856	1856	1856	1856	0
206	20231221	161600	124462778	1856	1856	1856	1856	0
207	20231221	161500	124462778	1856	1856	1856	1856	0
208	20231221	161400	124462778	1856	1856	1856	1856	0
209	20231221	161300	124462778	1856	1856	1856	1856	0
210	20231221	161200	124462778	1856	1856	1856	1856	0
211	20231221	161100	124462778	1856	1856	1856	1856	0
212	20231221	161000	124462778	1856	1856	1856	1856	4549
213	20231221	160900	124462778	1856	1856	1856	1856	0
214	20231221	160800	124462778	1856	1856	1856	1856	0
215	20231221	160700	124462778	1856	1856	1856	1856	0
216	20231221	160600	124462778	1856	1856	1856	1856	0
217	20231221	160500	124462778	1856	1856	1856	1856	0
218	20231221	160400	124462778	1856	1856	1856	1856	0
219	20231221	160300	124462778	1856	1856	1856	1856	0
220	20231221	160200	124462778	1856	1856	1856	1856	0
221	20231221	160100	124462778	1856	1856	1856	1856	0
222	20231221	160000	124462778	1856	1856	1856	1856	0
223	20231221	155900	124462778	1856	1856	1856	1856	0
224	20231221	155800	124462778	1856	1856	1856	1856	0
225	20231221	155700	124462778	1856	1856	1856	1856	0
226	20231221	155600	124462778	1856	1856	1856	1856	0
227	20231221	155500	124462778	1856	1856	1856	1856	0
228	20231221	155400	124462778	1856	1856	1856	1856	0
229	20231221	155300	124462778	1856	1856	1856	1856	0
230	20231221	155200	124462778	1856	1856	1856	1856	0
231	20231221	155100	124462778	1856	1856	1856	1856	0
232	20231221	155000	124462778	1856	1856	1856	1856	0
233	20231221	154900	124462778	1856	1856	1856	1856	0
234	20231221	154800	124462778	1856	1856	1856	1856	0
235	20231221	154700	124462778	1856	1856	1856	1856	0
236	20231221	154600	124462778	1856	1856	1856	1856	0
237	20231221	154500	124462778	1856	1856	1856	1856	0
238	20231221	154400	124462778	1856	1856	1856	1856	0
239	20231221	154300	124462778	1856	1856	1856	1856	0
240	20231221	154200	124462778	1856	1856	1856	1856	0
241	20231221	154100	124462778	1856	1856	1856	1856	0
242	20231221	154000	124462778	1856	1856	1856	1856	4549
243	20231221	153900	124462778	1856	1856	1856	1856	0
244	20231221	153800	124462778	1856	1856	1856	1856	0
245	20231221	153700	124462778	1856	1856	1856	1856	0
246	20231221	153600	124462778	1856	1856	1856	1856	0
247	20231221	153500	124462778	1856	1856	1856	1856	0
248	20231221	153400	124462778	1856	1856	1856	1856	0
249	20231221	153300	124462778	1856	1856	1856	1856	0
250	20231221	153200	124462778	1856	1856	1856	1856	0
251	20231221	153100	124462778	1856	1856	1856	1856	0
252	20231221	153000	124462778	1856	1856	1856	1856	4549
253	20231221	152900	116019834	1862	1862	1862	1862	0
254	20231221	152800	116019834	1862	1862	1862	1862	0
255	20231221	152700	116019834	1862	1862	1862	1862	0
256	20231221	152600	116019834	1862	1862	1862	1862	0
257	20231221	152500	116019834	1862	1862	1862	1862	0
258	20231221	152400	116019834	1862	1862	1862	1862	0
259	20231221	152300	116019834	1862	1862	1862	1862	0
260	20231221	152200	116019834	1862	1862	1862	1862	0
261	20231221	152100	116019834	1862	1862	1862	1862	0
262	20231221	152000	116019834	1862	1862	1862	1862	0
263	20231221	151900	116019834	1862	1861	1862	1861	103
264	20231221	151800	115828150	1861	1861	1862	1861	770
265	20231221	151700	114395179	1862	1862	1862	1862	0
266	20231221	151600	114395179	1862	1862	1862	1862	200
267	20231221	151500	114022779	1862	1862	1862	1862	2
268	20231221	151400	114019055	1864	1864	1864	1864	0
269	20231221	151300	114019055	1864	1864	1864	1864	0
270	20231221	151200	114019055	1864	1864	1864	1864	0
271	20231221	151100	114019055	1864	1861	1864	1861	543
272	20231221	151000	113007305	1862	1862	1862	1862	0
273	20231221	150900	113007305	1862	1862	1862	1862	1
274	20231221	150800	113005443	1862	1862	1862	1862	0
275	20231221	150700	113005443	1862	1862	1862	1862	0
276	20231221	150600	113005443	1862	1862	1862	1862	0
277	20231221	150500	113005443	1862	1862	1862	1862	0
278	20231221	150400	113005443	1862	1862	1862	1862	1569
279	20231221	150300	110083965	1863	1863	1863	1863	1640
280	20231221	150200	107028645	1864	1864	1864	1864	0
281	20231221	150100	107028645	1864	1864	1864	1864	0
282	20231221	150000	107028645	1864	1864	1864	1864	2
283	20231221	145900	107024917	1869	1869	1869	1869	0
284	20231221	145800	107024917	1869	1869	1869	1869	0
285	20231221	145700	107024917	1869	1869	1869	1869	0
286	20231221	145600	107024917	1869	1869	1869	1869	1
287	20231221	145500	107023048	1864	1864	1864	1864	0
288	20231221	145400	107023048	1864	1864	1864	1864	0
289	20231221	145300	107023048	1864	1864	1864	1864	1122
290	20231221	145200	104931640	1864	1864	1864	1864	0
291	20231221	145100	104931640	1864	1864	1864	1864	0
292	20231221	145000	104931640	1864	1864	1864	1864	5
293	20231221	144900	104922320	1864	1864	1864	1864	0
294	20231221	144800	104922320	1864	1864	1864	1864	0
295	20231221	144700	104922320	1864	1864	1864	1864	0
296	20231221	144600	104922320	1864	1864	1864	1864	230
297	20231221	144500	104493600	1864	1866	1866	1864	2400
298	20231221	144400	100016770	1867	1867	1867	1867	0
299	20231221	144300	100016770	1867	1869	1869	1867	6
300	20231221	144200	100005562	1866	1866	1866	1866	0
301	20231221	144100	100005562	1866	1866	1866	1866	0
302	20231221	144000	100005562	1866	1866	1866	1866	0
303	20231221	143900	100005562	1866	1869	1869	1866	1128
304	20231221	143800	97900711	1869	1869	1869	1869	0
305	20231221	143700	97900711	1869	1869	1869	1869	0
306	20231221	143600	97900711	1869	1869	1869	1869	0
307	20231221	143500	97900711	1869	1869	1869	1869	0
308	20231221	143400	97900711	1869	1869	1869	1869	0
309	20231221	143300	97900711	1869	1869	1869	1869	0
310	20231221	143200	97900711	1869	1869	1869	1869	0
311	20231221	143100	97900711	1869	1869	1869	1869	0
312	20231221	143000	97900711	1869	1869	1869	1869	0
313	20231221	142900	97900711	1869	1869	1869	1869	0
314	20231221	142800	97900711	1869	1869	1869	1869	0
315	20231221	142700	97900711	1869	1869	1869	1869	0
316	20231221	142600	97900711	1869	1869	1869	1869	0
317	20231221	142500	97900711	1869	1869	1869	1869	0
318	20231221	142400	97900711	1869	1869	1869	1869	1
319	20231221	142300	97898842	1869	1869	1869	1869	0
320	20231221	142200	97898842	1869	1869	1869	1869	0
321	20231221	142100	97898842	1869	1869	1869	1869	0
322	20231221	142000	97898842	1869	1869	1869	1869	0
323	20231221	141900	97898842	1869	1869	1869	1869	0
324	20231221	141800	97898842	1869	1869	1869	1869	0
325	20231221	141700	97898842	1869	1869	1869	1869	0
326	20231221	141600	97898842	1869	1869	1869	1869	1
327	20231221	141500	97896973	1866	1866	1866	1866	29
328	20231221	141400	97842859	1866	1866	1866	1866	0
329	20231221	141300	97842859	1866	1866	1866	1866	0
330	20231221	141200	97842859	1866	1866	1866	1866	3
331	20231221	141100	97837261	1867	1867	1867	1867	0
332	20231221	141000	97837261	1867	1867	1867	1867	0
333	20231221	140900	97837261	1867	1867	1867	1867	504
334	20231221	140800	96896293	1867	1867	1867	1867	0
335	20231221	140700	96896293	1867	1867	1867	1867	0
336	20231221	140600	96896293	1867	1867	1867	1867	0
337	20231221	140500	96896293	1867	1867	1867	1867	0
338	20231221	140400	96896293	1867	1867	1867	1867	0
339	20231221	140300	96896293	1867	1867	1867	1867	500
340	20231221	140200	95962793	1870	1870	1870	1870	0
341	20231221	140100	95962793	1870	1870	1870	1870	0
342	20231221	140000	95962793	1870	1870	1870	1870	0
343	20231221	135900	95962793	1870	1870	1870	1870	0
344	20231221	135800	95962793	1870	1870	1870	1870	0
345	20231221	135700	95962793	1870	1870	1870	1870	0
346	20231221	135600	95962793	1870	1869	1870	1869	2
347	20231221	135500	95959054	1869	1869	1869	1869	0
348	20231221	135400	95959054	1869	1870	1870	1869	3
349	20231221	135300	95953446	1870	1870	1870	1870	0
350	20231221	135200	95953446	1870	1870	1870	1870	0
351	20231221	135100	95953446	1870	1870	1870	1870	0
352	20231221	135000	95953446	1870	1870	1870	1870	0
353	20231221	134900	95953446	1870	1870	1870	1870	0
354	20231221	134800	95953446	1870	1870	1870	1870	1
355	20231221	134700	95951576	1865	1865	1865	1865	0
356	20231221	134600	95951576	1865	1865	1865	1865	0
357	20231221	134500	95951576	1865	1865	1865	1865	0
358	20231221	134400	95951576	1865	1865	1865	1865	0
359	20231221	134300	95951576	1865	1865	1865	1865	140
360	20231221	134200	95690476	1870	1870	1870	1870	0
361	20231221	134100	95690476	1870	1870	1870	1870	0
362	20231221	134000	95690476	1870	1870	1870	1870	0
363	20231221	133900	95690476	1870	1870	1870	1870	0
364	20231221	133800	95690476	1870	1870	1870	1870	0
365	20231221	133700	95690476	1870	1870	1870	1870	0
366	20231221	133600	95690476	1870	1870	1870	1870	0
367	20231221	133500	95690476	1870	1870	1870	1870	0
368	20231221	133400	95690476	1870	1870	1870	1870	0
369	20231221	133300	95690476	1870	1870	1870	1870	0
370	20231221	133200	95690476	1870	1870	1870	1870	0
371	20231221	133100	95690476	1870	1870	1870	1870	0
372	20231221	133000	95690476	1870	1870	1870	1870	100
373	20231221	132900	95503476	1870	1869	1870	1869	200
374	20231221	132800	95129562	1865	1865	1865	1865	0
375	20231221	132700	95129562	1865	1866	1866	1865	5
376	20231221	132600	95120236	1865	1865	1865	1865	0
377	20231221	132500	95120236	1865	1865	1865	1865	0
378	20231221	132400	95120236	1865	1865	1865	1865	0
379	20231221	132300	95120236	1865	1865	1865	1865	30
380	20231221	132200	95064286	1869	1869	1869	1869	0
381	20231221	132100	95064286	1869	1869	1869	1869	0
382	20231221	132000	95064286	1869	1869	1869	1869	0
383	20231221	131900	95064286	1869	1869	1869	1869	0
384	20231221	131800	95064286	1869	1869	1869	1869	0
385	20231221	131700	95064286	1869	1869	1869	1869	0
386	20231221	131600	95064286	1869	1869	1869	1869	0
387	20231221	131500	95064286	1869	1869	1869	1869	0
388	20231221	131400	95064286	1869	1869	1869	1869	1
389	20231221	131300	95062417	1865	1865	1865	1865	60
390	20231221	131200	94950517	1869	1869	1869	1869	0
391	20231221	131100	94950517	1869	1869	1869	1869	0
392	20231221	131000	94950517	1869	1869	1869	1869	0
393	20231221	130900	94950517	1869	1869	1869	1869	0
394	20231221	130800	94950517	1869	1869	1869	1869	0
395	20231221	130700	94950517	1869	1869	1869	1869	0
396	20231221	130600	94950517	1869	1869	1869	1869	0
397	20231221	130500	94950517	1869	1869	1869	1869	240
398	20231221	130400	94501957	1869	1869	1869	1869	0
399	20231221	130300	94501957	1869	1869	1869	1869	1
400	20231221	130200	94500088	1865	1865	1865	1865	0
401	20231221	130100	94500088	1865	1865	1865	1865	0
402	20231221	130000	94500088	1865	1865	1865	1865	66
403	20231221	125900	94376998	1869	1869	1869	1869	0
404	20231221	125800	94376998	1869	1869	1869	1869	0
405	20231221	125700	94376998	1869	1869	1869	1869	0
406	20231221	125600	94376998	1869	1869	1869	1869	0
407	20231221	125500	94376998	1869	1869	1869	1869	0
408	20231221	125400	94376998	1869	1870	1870	1869	58
409	20231221	125300	94268564	1870	1870	1870	1870	0
410	20231221	125200	94268564	1870	1870	1870	1870	0
411	20231221	125100	94268564	1870	1870	1870	1870	0
412	20231221	125000	94268564	1870	1870	1870	1870	0
413	20231221	124900	94268564	1870	1870	1870	1870	4
414	20231221	124800	94261084	1870	1870	1870	1870	0
415	20231221	124700	94261084	1870	1870	1870	1870	0
416	20231221	124600	94261084	1870	1870	1870	1870	0
417	20231221	124500	94261084	1870	1870	1870	1870	0
418	20231221	124400	94261084	1870	1870	1870	1870	0
419	20231221	124300	94261084	1870	1870	1870	1870	0
420	20231221	124200	94261084	1870	1870	1870	1870	0
421	20231221	124100	94261084	1870	1870	1870	1870	0
422	20231221	124000	94261084	1870	1870	1870	1870	0
423	20231221	123900	94261084	1870	1870	1870	1870	0
424	20231221	123800	94261084	1870	1870	1870	1870	0
425	20231221	123700	94261084	1870	1870	1870	1870	0
426	20231221	123600	94261084	1870	1870	1870	1870	0
427	20231221	123500	94261084	1870	1870	1870	1870	0
428	20231221	123400	94261084	1870	1870	1870	1870	0
429	20231221	123300	94261084	1870	1870	1870	1870	0
430	20231221	123200	94261084	1870	1870	1870	1870	0
431	20231221	123100	94261084	1870	1870	1870	1870	0
432	20231221	123000	94261084	1870	1870	1870	1870	0
433	20231221	122900	94261084	1870	1870	1870	1870	1
434	20231221	122800	94259214	1864	1864	1864	1864	0
435	20231221	122700	94259214	1864	1864	1864	1864	0
436	20231221	122600	94259214	1864	1864	1864	1864	158
437	20231221	122500	93964702	1864	1864	1864	1864	0
438	20231221	122400	93964702	1864	1864	1864	1864	0
439	20231221	122300	93964702	1864	1864	1864	1864	0
440	20231221	122200	93964702	1864	1869	1870	1864	3100
441	20231221	122100	88168452	1870	1870	1870	1870	0
442	20231221	122000	88168452	1870	1870	1870	1870	0
443	20231221	121900	88168452	1870	1870	1870	1870	0
444	20231221	121800	88168452	1870	1870	1870	1870	0
445	20231221	121700	88168452	1870	1870	1870	1870	1
446	20231221	121600	88166582	1864	1865	1865	1864	1346
447	20231221	121500	85657582	1865	1865	1865	1865	0
448	20231221	121400	85657582	1865	1865	1865	1865	0
449	20231221	121300	85657582	1865	1865	1865	1865	1500
450	20231221	121200	82860082	1870	1870	1870	1870	0
451	20231221	121100	82860082	1870	1870	1870	1870	0
452	20231221	121000	82860082	1870	1870	1870	1870	0
453	20231221	120900	82860082	1870	1870	1870	1870	1
454	20231221	120800	82858212	1865	1865	1865	1865	0
455	20231221	120700	82858212	1865	1865	1865	1865	10
456	20231221	120600	82839562	1865	1865	1865	1865	0
457	20231221	120500	82839562	1865	1865	1865	1865	0
458	20231221	120400	82839562	1865	1865	1865	1865	0
459	20231221	120300	82839562	1865	1865	1865	1865	0
460	20231221	120200	82839562	1865	1865	1865	1865	0
461	20231221	120100	82839562	1865	1865	1865	1865	0
462	20231221	120000	82839562	1865	1865	1865	1865	500
463	20231221	115900	81907062	1865	1865	1865	1865	0
464	20231221	115800	81907062	1865	1865	1865	1865	0
465	20231221	115700	81907062	1865	1867	1867	1865	2574
466	20231221	115600	77105057	1872	1872	1872	1872	0
467	20231221	115500	77105057	1872	1872	1872	1872	0
468	20231221	115400	77105057	1872	1872	1872	1872	0
469	20231221	115300	77105057	1872	1872	1872	1872	0
470	20231221	115200	77105057	1872	1872	1872	1872	0
471	20231221	115100	77105057	1872	1872	1872	1872	0
472	20231221	115000	77105057	1872	1872	1872	1872	0
473	20231221	114900	77105057	1872	1872	1872	1872	0
474	20231221	114800	77105057	1872	1872	1872	1872	0
475	20231221	114700	77105057	1872	1872	1872	1872	0
476	20231221	114600	77105057	1872	1872	1872	1872	0
477	20231221	114500	77105057	1872	1872	1872	1872	0
478	20231221	114400	77105057	1872	1872	1872	1872	0
479	20231221	114300	77105057	1872	1872	1872	1872	0
480	20231221	114200	77105057	1872	1872	1872	1872	0
481	20231221	114100	77105057	1872	1872	1872	1872	0
482	20231221	114000	77105057	1872	1872	1872	1872	0
483	20231221	113900	77105057	1872	1872	1872	1872	0
484	20231221	113800	77105057	1872	1872	1872	1872	1
485	20231221	113700	77103185	1866	1866	1866	1866	132
486	20231221	113600	76856873	1872	1872	1872	1872	0
487	20231221	113500	76856873	1872	1872	1872	1872	0
488	20231221	113400	76856873	1872	1872	1872	1872	0
489	20231221	113300	76856873	1872	1872	1872	1872	1
490	20231221	113200	76855001	1872	1872	1872	1872	0
491	20231221	113100	76855001	1872	1872	1872	1872	0
492	20231221	113000	76855001	1872	1872	1872	1872	0
493	20231221	112900	76855001	1872	1872	1872	1872	0
494	20231221	112800	76855001	1872	1872	1872	1872	0
495	20231221	112700	76855001	1872	1872	1872	1872	0
496	20231221	112600	76855001	1872	1872	1872	1872	0
497	20231221	112500	76855001	1872	1872	1872	1872	0
498	20231221	112400	76855001	1872	1872	1872	1872	0
499	20231221	112300	76855001	1872	1872	1872	1872	0
500	20231221	112200	76855001	1872	1872	1872	1872	1
501	20231221	112100	76853129	1865	1865	1865	1865	0
502	20231221	112000	76853129	1865	1865	1865	1865	0
503	20231221	111900	76853129	1865	1865	1865	1865	0
504	20231221	111800	76853129	1865	1865	1865	1865	0
505	20231221	111700	76853129	1865	1865	1865	1865	0
506	20231221	111600	76853129	1865	1866	1866	1865	2111
507	20231221	111500	72915914	1872	1872	1872	1872	0
508	20231221	111400	72915914	1872	1872	1872	1872	1
509	20231221	111300	72914042	1866	1866	1866	1866	0
510	20231221	111200	72914042	1866	1866	1866	1866	0
511	20231221	111100	72914042	1866	1871	1871	1866	11
512	20231221	111000	72893486	1872	1872	1872	1872	2
513	20231221	110900	72889742	1872	1872	1872	1872	0
514	20231221	110800	72889742	1872	1872	1872	1872	0
515	20231221	110700	72889742	1872	1872	1872	1872	0
516	20231221	110600	72889742	1872	1872	1872	1872	0
517	20231221	110500	72889742	1872	1872	1872	1872	0
518	20231221	110400	72889742	1872	1872	1872	1872	0
519	20231221	110300	72889742	1872	1872	1872	1872	0
520	20231221	110200	72889742	1872	1872	1872	1872	0
521	20231221	110100	72889742	1872	1872	1872	1872	40
522	20231221	110000	72814862	1872	1872	1872	1872	40
523	20231221	105900	72739982	1872	1872	1872	1872	21
524	20231221	105800	72700670	1872	1872	1872	1872	1
525	20231221	105700	72698798	1865	1865	1865	1865	0
526	20231221	105600	72698798	1865	1865	1865	1865	0
527	20231221	105500	72698798	1865	1865	1865	1865	15
528	20231221	105400	72670823	1872	1872	1872	1872	0
529	20231221	105300	72670823	1872	1872	1872	1872	53
530	20231221	105200	72571607	1865	1865	1865	1865	85
531	20231221	105100	72413082	1872	1872	1872	1872	0
532	20231221	105000	72413082	1872	1872	1872	1872	0
533	20231221	104900	72413082	1872	1872	1872	1872	0
534	20231221	104800	72413082	1872	1865	1872	1865	3301
535	20231221	104700	66256710	1865	1865	1865	1865	0
536	20231221	104600	66256710	1865	1865	1865	1865	0
537	20231221	104500	66256710	1865	1866	1866	1865	3020
538	20231221	104400	60621936	1866	1866	1866	1866	0
539	20231221	104300	60621936	1866	1866	1866	1866	26
540	20231221	104200	60573420	1872	1872	1872	1872	0
541	20231221	104100	60573420	1872	1872	1872	1872	0
542	20231221	104000	60573420	1872	1872	1872	1872	0
543	20231221	103900	60573420	1872	1872	1872	1872	0
544	20231221	103800	60573420	1872	1872	1872	1872	0
545	20231221	103700	60573420	1872	1872	1872	1872	0
546	20231221	103600	60573420	1872	1872	1872	1872	0
547	20231221	103500	60573420	1872	1872	1872	1872	1
548	20231221	103400	60571548	1865	1865	1865	1865	0
549	20231221	103300	60571548	1865	1865	1865	1865	1861
550	20231221	103200	57100783	1865	1865	1865	1865	0
551	20231221	103100	57100783	1865	1865	1865	1865	0
552	20231221	103000	57100783	1865	1871	1871	1865	18156
553	20231221	102900	23187147	1872	1872	1872	1872	0
554	20231221	102800	23187147	1872	1872	1872	1872	0
555	20231221	102700	23187147	1872	1872	1872	1872	0
556	20231221	102600	23187147	1872	1872	1872	1872	380
557	20231221	102500	22475787	1872	1872	1872	1872	455
558	20231221	102400	21624027	1873	1873	1873	1873	0
559	20231221	102300	21624027	1873	1873	1873	1873	0
560	20231221	102200	21624027	1873	1873	1873	1873	0
561	20231221	102100	21624027	1873	1873	1873	1872	12
562	20231221	102000	21601561	1872	1872	1872	1872	0
563	20231221	101900	21601561	1872	1872	1872	1872	50
564	20231221	101800	21507961	1873	1873	1873	1873	24
565	20231221	101700	21463009	1873	1873	1873	1873	0
566	20231221	101600	21463009	1873	1873	1873	1873	0
567	20231221	101500	21463009	1873	1873	1873	1873	0
568	20231221	101400	21463009	1873	1873	1873	1873	50
569	20231221	101300	21369359	1873	1873	1873	1873	0
570	20231221	101200	21369359	1873	1873	1873	1873	0
571	20231221	101100	21369359	1873	1873	1873	1873	0
572	20231221	101000	21369359	1873	1873	1873	1873	10
573	20231221	100900	21350629	1873	1873	1873	1873	1
574	20231221	100800	21348756	1872	1872	1872	1872	3
575	20231221	100700	21343140	1872	1872	1872	1872	0
576	20231221	100600	21343140	1872	1872	1872	1872	0
577	20231221	100500	21343140	1872	1872	1872	1872	0
578	20231221	100400	21343140	1872	1872	1872	1872	0
579	20231221	100300	21343140	1872	1872	1872	1872	207
580	20231221	100200	20955636	1872	1872	1872	1872	0
581	20231221	100100	20955636	1872	1872	1872	1872	0
582	20231221	100000	20955636	1872	1872	1872	1872	0
583	20231221	095900	20955636	1872	1872	1872	1872	0
584	20231221	095800	20955636	1872	1872	1872	1872	4
585	20231221	095700	20948148	1872	1872	1872	1870	578
586	20231221	095600	19867108	1872	1872	1872	1872	76
587	20231221	095500	19724836	1870	1870	1870	1870	0
588	20231221	095400	19724836	1870	1870	1870	1870	0
589	20231221	095300	19724836	1870	1870	1870	1870	0
590	20231221	095200	19724836	1870	1870	1870	1870	0
591	20231221	095100	19724836	1870	1870	1870	1870	0
592	20231221	095000	19724836	1870	1870	1870	1870	0
593	20231221	094900	19724836	1870	1870	1870	1870	0
594	20231221	094800	19724836	1870	1870	1870	1870	0
595	20231221	094700	19724836	1870	1870	1870	1870	300
596	20231221	094600	19163836	1873	1873	1873	1873	0
597	20231221	094500	19163836	1873	1873	1873	1873	0
598	20231221	094400	19163836	1873	1873	1873	1873	0
599	20231221	094300	19163836	1873	1873	1873	1873	0
600	20231221	094200	19163836	1873	1873	1873	1873	0
601	20231221	094100	19163836	1873	1873	1873	1873	0
602	20231221	094000	19163836	1873	1873	1873	1870	8
603	20231221	093900	19148861	1873	1873	1873	1873	2
604	20231221	093800	19145115	1873	1873	1873	1873	51
605	20231221	093700	19049592	1873	1873	1873	1873	0
606	20231221	093600	19049592	1873	1873	1873	1873	0
607	20231221	093500	19049592	1873	1873	1873	1873	0
608	20231221	093400	19049592	1873	1873	1873	1873	0
609	20231221	093300	19049592	1873	1873	1873	1873	0
610	20231221	093200	19049592	1873	1873	1873	1873	0
611	20231221	093100	19049592	1873	1873	1873	1873	0
612	20231221	093000	19049592	1873	1873	1873	1873	0
613	20231221	092900	19049592	1873	1873	1873	1873	1
614	20231221	092800	19047719	1874	1874	1874	1874	0
615	20231221	092700	19047719	1874	1874	1874	1874	250
616	20231221	092600	18579219	1873	1873	1873	1873	999
617	20231221	092500	16708092	1870	1870	1870	1870	1290
618	20231221	092400	14295792	1870	1870	1870	1870	0
619	20231221	092300	14295792	1870	1869	1870	1865	1273
620	20231221	092200	11919250	1870	1870	1870	1870	20
621	20231221	092100	11881850	1870	1870	1870	1870	0
622	20231221	092000	11881850	1870	1870	1870	1870	41
623	20231221	091900	11805180	1873	1871	1873	1870	1001
624	20231221	091800	9933294	1873	1871	1873	1871	2
625	20231221	091700	9929550	1874	1873	1874	1873	98
626	20231221	091600	9745995	1873	1873	1873	1873	0
627	20231221	091500	9745995	1873	1873	1873	1873	0
628	20231221	091400	9745995	1873	1873	1873	1873	3
629	20231221	091300	9740376	1873	1869	1874	1868	60
630	20231221	091200	9628244	1873	1873	1873	1873	0
631	20231221	091100	9628244	1873	1874	1874	1873	450
632	20231221	091000	8785389	1884	1884	1884	1884	0
633	20231221	090900	8785389	1884	1875	1884	1875	63
634	20231221	090800	8667255	1875	1875	1875	1875	2000
635	20231221	090700	4917255	1884	1884	1884	1884	0
636	20231221	090600	4917255	1884	1884	1884	1884	0
637	20231221	090500	4917255	1884	1884	1884	1884	0
638	20231221	090400	4917255	1884	1884	1884	1884	0
639	20231221	090300	4917255	1884	1884	1884	1884	1
640	20231221	090200	4915371	1866	1878	1878	1866	370
641	20231221	090100	4221749	1878	1884	1884	1877	155
642	20231221	090000	3930654	1878	1878	1878	1878	2093