KissMeData/452670/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	213000	21070056	1953	1953	1953	1953	34
3	20231222	212900	21070056	1953	1953	1953	1953	0
4	20231222	212800	21070056	1953	1953	1953	1953	0
5	20231222	212700	21070056	1953	1953	1953	1953	0
6	20231222	212600	21070056	1953	1953	1953	1953	0
7	20231222	212500	21070056	1953	1953	1953	1953	0
8	20231222	212400	21070056	1953	1953	1953	1953	0
9	20231222	212300	21070056	1953	1953	1953	1953	0
10	20231222	212200	21070056	1953	1953	1953	1953	0
11	20231222	212100	21070056	1953	1953	1953	1953	0
12	20231222	212000	21070056	1953	1953	1953	1953	0
13	20231222	211900	21070056	1953	1953	1953	1953	0
14	20231222	211800	21070056	1953	1953	1953	1953	0
15	20231222	211700	21070056	1953	1953	1953	1953	0
16	20231222	211600	21070056	1953	1953	1953	1953	0
17	20231222	211500	21070056	1953	1953	1953	1953	0
18	20231222	211400	21070056	1953	1953	1953	1953	0
19	20231222	211300	21070056	1953	1953	1953	1953	0
20	20231222	211200	21070056	1953	1953	1953	1953	0
21	20231222	211100	21070056	1953	1953	1953	1953	0
22	20231222	211000	21070056	1953	1953	1953	1953	0
23	20231222	210900	21070056	1953	1953	1953	1953	0
24	20231222	210800	21070056	1953	1953	1953	1953	0
25	20231222	210700	21070056	1953	1953	1953	1953	0
26	20231222	210600	21070056	1953	1953	1953	1953	0
27	20231222	210500	21070056	1953	1953	1953	1953	0
28	20231222	210400	21070056	1953	1953	1953	1953	0
29	20231222	210300	21070056	1953	1953	1953	1953	0
30	20231222	210200	21070056	1953	1953	1953	1953	0
31	20231222	210100	21070056	1953	1953	1953	1953	0
32	20231222	210000	21070056	1953	1953	1953	1953	34
33	20231222	205900	21070056	1953	1953	1953	1953	0
34	20231222	205800	21070056	1953	1953	1953	1953	0
35	20231222	205700	21070056	1953	1953	1953	1953	0
36	20231222	205600	21070056	1953	1953	1953	1953	0
37	20231222	205500	21070056	1953	1953	1953	1953	0
38	20231222	205400	21070056	1953	1953	1953	1953	0
39	20231222	205300	21070056	1953	1953	1953	1953	0
40	20231222	205200	21070056	1953	1953	1953	1953	0
41	20231222	205100	21070056	1953	1953	1953	1953	0
42	20231222	205000	21070056	1953	1953	1953	1953	0
43	20231222	204900	21070056	1953	1953	1953	1953	0
44	20231222	204800	21070056	1953	1953	1953	1953	0
45	20231222	204700	21070056	1953	1953	1953	1953	0
46	20231222	204600	21070056	1953	1953	1953	1953	0
47	20231222	204500	21070056	1953	1953	1953	1953	0
48	20231222	204400	21070056	1953	1953	1953	1953	0
49	20231222	204300	21070056	1953	1953	1953	1953	0
50	20231222	204200	21070056	1953	1953	1953	1953	0
51	20231222	204100	21070056	1953	1953	1953	1953	0
52	20231222	204000	21070056	1953	1953	1953	1953	0
53	20231222	203900	21070056	1953	1953	1953	1953	0
54	20231222	203800	21070056	1953	1953	1953	1953	0
55	20231222	203700	21070056	1953	1953	1953	1953	0
56	20231222	203600	21070056	1953	1953	1953	1953	0
57	20231222	203500	21070056	1953	1953	1953	1953	0
58	20231222	203400	21070056	1953	1953	1953	1953	0
59	20231222	203300	21070056	1953	1953	1953	1953	0
60	20231222	203200	21070056	1953	1953	1953	1953	0
61	20231222	203100	21070056	1953	1953	1953	1953	0
62	20231222	203000	21070056	1953	1953	1953	1953	34
63	20231222	202900	21070056	1953	1953	1953	1953	0
64	20231222	202800	21070056	1953	1953	1953	1953	0
65	20231222	202700	21070056	1953	1953	1953	1953	0
66	20231222	202600	21070056	1953	1953	1953	1953	0
67	20231222	202500	21070056	1953	1953	1953	1953	0
68	20231222	202400	21070056	1953	1953	1953	1953	0
69	20231222	202300	21070056	1953	1953	1953	1953	0
70	20231222	202200	21070056	1953	1953	1953	1953	0
71	20231222	202100	21070056	1953	1953	1953	1953	0
72	20231222	202000	21070056	1953	1953	1953	1953	0
73	20231222	201900	21070056	1953	1953	1953	1953	0
74	20231222	201800	21070056	1953	1953	1953	1953	0
75	20231222	201700	21070056	1953	1953	1953	1953	0
76	20231222	201600	21070056	1953	1953	1953	1953	0
77	20231222	201500	21070056	1953	1953	1953	1953	0
78	20231222	201400	21070056	1953	1953	1953	1953	0
79	20231222	201300	21070056	1953	1953	1953	1953	0
80	20231222	201200	21070056	1953	1953	1953	1953	0
81	20231222	201100	21070056	1953	1953	1953	1953	0
82	20231222	201000	21070056	1953	1953	1953	1953	0
83	20231222	200900	21070056	1953	1953	1953	1953	0
84	20231222	200800	21070056	1953	1953	1953	1953	0
85	20231222	200700	21070056	1953	1953	1953	1953	0
86	20231222	200600	21070056	1953	1953	1953	1953	0
87	20231222	200500	21070056	1953	1953	1953	1953	0
88	20231222	200400	21070056	1953	1953	1953	1953	0
89	20231222	200300	21070056	1953	1953	1953	1953	0
90	20231222	200200	21070056	1953	1953	1953	1953	0
91	20231222	200100	21070056	1953	1953	1953	1953	0
92	20231222	200000	21070056	1953	1953	1953	1953	34
93	20231222	195900	21070056	1953	1953	1953	1953	0
94	20231222	195800	21070056	1953	1953	1953	1953	0
95	20231222	195700	21070056	1953	1953	1953	1953	0
96	20231222	195600	21070056	1953	1953	1953	1953	0
97	20231222	195500	21070056	1953	1953	1953	1953	0
98	20231222	195400	21070056	1953	1953	1953	1953	0
99	20231222	195300	21070056	1953	1953	1953	1953	0
100	20231222	195200	21070056	1953	1953	1953	1953	0
101	20231222	195100	21070056	1953	1953	1953	1953	0
102	20231222	195000	21070056	1953	1953	1953	1953	0
103	20231222	194900	21070056	1953	1953	1953	1953	0
104	20231222	194800	21070056	1953	1953	1953	1953	0
105	20231222	194700	21070056	1953	1953	1953	1953	0
106	20231222	194600	21070056	1953	1953	1953	1953	0
107	20231222	194500	21070056	1953	1953	1953	1953	0
108	20231222	194400	21070056	1953	1953	1953	1953	0
109	20231222	194300	21070056	1953	1953	1953	1953	0
110	20231222	194200	21070056	1953	1953	1953	1953	0
111	20231222	194100	21070056	1953	1953	1953	1953	0
112	20231222	194000	21070056	1953	1953	1953	1953	0
113	20231222	193900	21070056	1953	1953	1953	1953	0
114	20231222	193800	21070056	1953	1953	1953	1953	0
115	20231222	193700	21070056	1953	1953	1953	1953	0
116	20231222	193600	21070056	1953	1953	1953	1953	0
117	20231222	193500	21070056	1953	1953	1953	1953	0
118	20231222	193400	21070056	1953	1953	1953	1953	0
119	20231222	193300	21070056	1953	1953	1953	1953	0
120	20231222	193200	21070056	1953	1953	1953	1953	0
121	20231222	193100	21070056	1953	1953	1953	1953	0
122	20231222	193000	21070056	1953	1953	1953	1953	34
123	20231222	192900	21070056	1953	1953	1953	1953	0
124	20231222	192800	21070056	1953	1953	1953	1953	0
125	20231222	192700	21070056	1953	1953	1953	1953	0
126	20231222	192600	21070056	1953	1953	1953	1953	0
127	20231222	192500	21070056	1953	1953	1953	1953	0
128	20231222	192400	21070056	1953	1953	1953	1953	0
129	20231222	192300	21070056	1953	1953	1953	1953	0
130	20231222	192200	21070056	1953	1953	1953	1953	0
131	20231222	192100	21070056	1953	1953	1953	1953	0
132	20231222	192000	21070056	1953	1953	1953	1953	0
133	20231222	191900	21070056	1953	1953	1953	1953	0
134	20231222	191800	21070056	1953	1953	1953	1953	0
135	20231222	191700	21070056	1953	1953	1953	1953	0
136	20231222	191600	21070056	1953	1953	1953	1953	0
137	20231222	191500	21070056	1953	1953	1953	1953	0
138	20231222	191400	21070056	1953	1953	1953	1953	0
139	20231222	191300	21070056	1953	1953	1953	1953	0
140	20231222	191200	21070056	1953	1953	1953	1953	0
141	20231222	191100	21070056	1953	1953	1953	1953	0
142	20231222	191000	21070056	1953	1953	1953	1953	0
143	20231222	190900	21070056	1953	1953	1953	1953	0
144	20231222	190800	21070056	1953	1953	1953	1953	0
145	20231222	190700	21070056	1953	1953	1953	1953	0
146	20231222	190600	21070056	1953	1953	1953	1953	0
147	20231222	190500	21070056	1953	1953	1953	1953	0
148	20231222	190400	21070056	1953	1953	1953	1953	0
149	20231222	190300	21070056	1953	1953	1953	1953	0
150	20231222	190200	21070056	1953	1953	1953	1953	0
151	20231222	190100	21070056	1953	1953	1953	1953	0
152	20231222	190000	21070056	1953	1953	1953	1953	34
153	20231222	185900	21070056	1953	1953	1953	1953	0
154	20231222	185800	21070056	1953	1953	1953	1953	0
155	20231222	185700	21070056	1953	1953	1953	1953	0
156	20231222	185600	21070056	1953	1953	1953	1953	0
157	20231222	185500	21070056	1953	1953	1953	1953	0
158	20231222	185400	21070056	1953	1953	1953	1953	0
159	20231222	185300	21070056	1953	1953	1953	1953	0
160	20231222	185200	21070056	1953	1953	1953	1953	0
161	20231222	185100	21070056	1953	1953	1953	1953	0
162	20231222	185000	21070056	1953	1953	1953	1953	0
163	20231222	184900	21070056	1953	1953	1953	1953	0
164	20231222	184800	21070056	1953	1953	1953	1953	0
165	20231222	184700	21070056	1953	1953	1953	1953	0
166	20231222	184600	21070056	1953	1953	1953	1953	0
167	20231222	184500	21070056	1953	1953	1953	1953	0
168	20231222	184400	21070056	1953	1953	1953	1953	0
169	20231222	184300	21070056	1953	1953	1953	1953	0
170	20231222	184200	21070056	1953	1953	1953	1953	0
171	20231222	184100	21070056	1953	1953	1953	1953	0
172	20231222	184000	21070056	1953	1953	1953	1953	0
173	20231222	183900	21070056	1953	1953	1953	1953	0
174	20231222	183800	21070056	1953	1953	1953	1953	0
175	20231222	183700	21070056	1953	1953	1953	1953	0
176	20231222	183600	21070056	1953	1953	1953	1953	0
177	20231222	183500	21070056	1953	1953	1953	1953	0
178	20231222	183400	21070056	1953	1953	1953	1953	0
179	20231222	183300	21070056	1953	1953	1953	1953	0
180	20231222	183200	21070056	1953	1953	1953	1953	0
181	20231222	183100	21070056	1953	1953	1953	1953	0
182	20231222	183000	21070056	1953	1953	1953	1953	34
183	20231222	182900	21070056	1953	1953	1953	1953	0
184	20231222	182800	21070056	1953	1953	1953	1953	0
185	20231222	182700	21070056	1953	1953	1953	1953	0
186	20231222	182600	21070056	1953	1953	1953	1953	0
187	20231222	182500	21070056	1953	1953	1953	1953	0
188	20231222	182400	21070056	1953	1953	1953	1953	0
189	20231222	182300	21070056	1953	1953	1953	1953	0
190	20231222	182200	21070056	1953	1953	1953	1953	0
191	20231222	182100	21070056	1953	1953	1953	1953	0
192	20231222	182000	21070056	1953	1953	1953	1953	0
193	20231222	181900	21070056	1953	1953	1953	1953	0
194	20231222	181800	21070056	1953	1953	1953	1953	0
195	20231222	181700	21070056	1953	1953	1953	1953	0
196	20231222	181600	21070056	1953	1953	1953	1953	0
197	20231222	181500	21070056	1953	1953	1953	1953	0
198	20231222	181400	21070056	1953	1953	1953	1953	0
199	20231222	181300	21070056	1953	1953	1953	1953	0
200	20231222	181200	21070056	1953	1953	1953	1953	0
201	20231222	181100	21070056	1953	1953	1953	1953	0
202	20231222	181000	21070056	1953	1953	1953	1953	0
203	20231222	180900	21070056	1953	1953	1953	1953	0
204	20231222	180800	21070056	1953	1953	1953	1953	0
205	20231222	180700	21070056	1953	1953	1953	1953	0
206	20231222	180600	21070056	1953	1953	1953	1953	0
207	20231222	180500	21070056	1953	1953	1953	1953	0
208	20231222	180400	21070056	1953	1953	1953	1953	0
209	20231222	180300	21070056	1953	1953	1953	1953	0
210	20231222	180200	21070056	1953	1953	1953	1953	0
211	20231222	180100	21070056	1953	1953	1953	1953	0
212	20231222	180000	21070056	1953	1953	1953	1953	34
213	20231222	175900	21070056	1953	1953	1953	1953	0
214	20231222	175800	21070056	1953	1953	1953	1953	0
215	20231222	175700	21070056	1953	1953	1953	1953	0
216	20231222	175600	21070056	1953	1953	1953	1953	0
217	20231222	175500	21070056	1953	1953	1953	1953	0
218	20231222	175400	21070056	1953	1953	1953	1953	0
219	20231222	175300	21070056	1953	1953	1953	1953	0
220	20231222	175200	21070056	1953	1953	1953	1953	0
221	20231222	175100	21070056	1953	1953	1953	1953	0
222	20231222	175000	21070056	1953	1953	1953	1953	0
223	20231222	174900	21070056	1953	1953	1953	1953	0
224	20231222	174800	21070056	1953	1953	1953	1953	0
225	20231222	174700	21070056	1953	1953	1953	1953	0
226	20231222	174600	21070056	1953	1953	1953	1953	0
227	20231222	174500	21070056	1953	1953	1953	1953	0
228	20231222	174400	21070056	1953	1953	1953	1953	0
229	20231222	174300	21070056	1953	1953	1953	1953	0
230	20231222	174200	21070056	1953	1953	1953	1953	0
231	20231222	174100	21070056	1953	1953	1953	1953	0
232	20231222	174000	21070056	1953	1953	1953	1953	0
233	20231222	173900	21070056	1953	1953	1953	1953	0
234	20231222	173800	21070056	1953	1953	1953	1953	0
235	20231222	173700	21070056	1953	1953	1953	1953	0
236	20231222	173600	21070056	1953	1953	1953	1953	0
237	20231222	173500	21070056	1953	1953	1953	1953	0
238	20231222	173400	21070056	1953	1953	1953	1953	0
239	20231222	173300	21070056	1953	1953	1953	1953	0
240	20231222	173200	21070056	1953	1953	1953	1953	0
241	20231222	173100	21070056	1953	1953	1953	1953	0
242	20231222	173000	21070056	1953	1953	1953	1953	34
243	20231222	172900	21070056	1953	1953	1953	1953	0
244	20231222	172800	21070056	1953	1953	1953	1953	0
245	20231222	172700	21070056	1953	1953	1953	1953	0
246	20231222	172600	21070056	1953	1953	1953	1953	0
247	20231222	172500	21070056	1953	1953	1953	1953	0
248	20231222	172400	21070056	1953	1953	1953	1953	0
249	20231222	172300	21070056	1953	1953	1953	1953	0
250	20231222	172200	21070056	1953	1953	1953	1953	0
251	20231222	172100	21070056	1953	1953	1953	1953	0
252	20231222	172000	21070056	1953	1953	1953	1953	0
253	20231222	171900	21070056	1953	1953	1953	1953	0
254	20231222	171800	21070056	1953	1953	1953	1953	0
255	20231222	171700	21070056	1953	1953	1953	1953	0
256	20231222	171600	21070056	1953	1953	1953	1953	0
257	20231222	171500	21070056	1953	1953	1953	1953	0
258	20231222	171400	21070056	1953	1953	1953	1953	0
259	20231222	171300	21070056	1953	1953	1953	1953	0
260	20231222	171200	21070056	1953	1953	1953	1953	0
261	20231222	171100	21070056	1953	1953	1953	1953	0
262	20231222	171000	21070056	1953	1953	1953	1953	0
263	20231222	170900	21070056	1953	1953	1953	1953	0
264	20231222	170800	21070056	1953	1953	1953	1953	0
265	20231222	170700	21070056	1953	1953	1953	1953	0
266	20231222	170600	21070056	1953	1953	1953	1953	0
267	20231222	170500	21070056	1953	1953	1953	1953	0
268	20231222	170400	21070056	1953	1953	1953	1953	0
269	20231222	170300	21070056	1953	1953	1953	1953	0
270	20231222	170200	21070056	1953	1953	1953	1953	0
271	20231222	170100	21070056	1953	1953	1953	1953	0
272	20231222	170000	21070056	1953	1953	1953	1953	34
273	20231222	165900	21070056	1953	1953	1953	1953	0
274	20231222	165800	21070056	1953	1953	1953	1953	0
275	20231222	165700	21070056	1953	1953	1953	1953	0
276	20231222	165600	21070056	1953	1953	1953	1953	0
277	20231222	165500	21070056	1953	1953	1953	1953	0
278	20231222	165400	21070056	1953	1953	1953	1953	0
279	20231222	165300	21070056	1953	1953	1953	1953	0
280	20231222	165200	21070056	1953	1953	1953	1953	0
281	20231222	165100	21070056	1953	1953	1953	1953	0
282	20231222	165000	21070056	1953	1953	1953	1953	0
283	20231222	164900	21070056	1953	1953	1953	1953	0
284	20231222	164800	21070056	1953	1953	1953	1953	0
285	20231222	164700	21070056	1953	1953	1953	1953	0
286	20231222	164600	21070056	1953	1953	1953	1953	0
287	20231222	164500	21070056	1953	1953	1953	1953	0
288	20231222	164400	21070056	1953	1953	1953	1953	0
289	20231222	164300	21070056	1953	1953	1953	1953	0
290	20231222	164200	21070056	1953	1953	1953	1953	0
291	20231222	164100	21070056	1953	1953	1953	1953	0
292	20231222	164000	21070056	1953	1953	1953	1953	0
293	20231222	163900	21070056	1953	1953	1953	1953	0
294	20231222	163800	21070056	1953	1953	1953	1953	0
295	20231222	163700	21070056	1953	1953	1953	1953	0
296	20231222	163600	21070056	1953	1953	1953	1953	0
297	20231222	163500	21070056	1953	1953	1953	1953	0
298	20231222	163400	21070056	1953	1953	1953	1953	0
299	20231222	163300	21070056	1953	1953	1953	1953	0
300	20231222	163200	21070056	1953	1953	1953	1953	0
301	20231222	163100	21070056	1953	1953	1953	1953	0
302	20231222	163000	21070056	1953	1953	1953	1953	34
303	20231222	162900	21070056	1953	1953	1953	1953	0
304	20231222	162800	21070056	1953	1953	1953	1953	0
305	20231222	162700	21070056	1953	1953	1953	1953	0
306	20231222	162600	21070056	1953	1953	1953	1953	0
307	20231222	162500	21070056	1953	1953	1953	1953	0
308	20231222	162400	21070056	1953	1953	1953	1953	0
309	20231222	162300	21070056	1953	1953	1953	1953	0
310	20231222	162200	21070056	1953	1953	1953	1953	0
311	20231222	162100	21070056	1953	1953	1953	1953	0
312	20231222	162000	21070056	1953	1953	1953	1953	0
313	20231222	161900	21070056	1953	1953	1953	1953	0
314	20231222	161800	21070056	1953	1953	1953	1953	0
315	20231222	161700	21070056	1953	1953	1953	1953	0
316	20231222	161600	21070056	1953	1953	1953	1953	0
317	20231222	161500	21070056	1953	1953	1953	1953	0
318	20231222	161400	21070056	1953	1953	1953	1953	0
319	20231222	161300	21070056	1953	1953	1953	1953	0
320	20231222	161200	21070056	1953	1953	1953	1953	0
321	20231222	161100	21070056	1953	1953	1953	1953	0
322	20231222	161000	21070056	1953	1953	1953	1953	0
323	20231222	160900	21070056	1953	1953	1953	1953	0
324	20231222	160800	21070056	1953	1953	1953	1953	0
325	20231222	160700	21070056	1953	1953	1953	1953	0
326	20231222	160600	21070056	1953	1953	1953	1953	0
327	20231222	160500	21070056	1953	1953	1953	1953	0
328	20231222	160400	21070056	1953	1953	1953	1953	0
329	20231222	160300	21070056	1953	1953	1953	1953	0
330	20231222	160200	21070056	1953	1953	1953	1953	0
331	20231222	160100	21070056	1953	1953	1953	1953	0
332	20231222	160000	21070056	1953	1953	1953	1953	34
333	20231222	155900	21070056	1953	1953	1953	1953	0
334	20231222	155800	21070056	1953	1953	1953	1953	0
335	20231222	155700	21070056	1953	1953	1953	1953	0
336	20231222	155600	21070056	1953	1953	1953	1953	0
337	20231222	155500	21070056	1953	1953	1953	1953	0
338	20231222	155400	21070056	1953	1953	1953	1953	0
339	20231222	155300	21070056	1953	1953	1953	1953	0
340	20231222	155200	21070056	1953	1953	1953	1953	0
341	20231222	155100	21070056	1953	1953	1953	1953	0
342	20231222	155000	21070056	1953	1953	1953	1953	0
343	20231222	154900	21070056	1953	1953	1953	1953	0
344	20231222	154800	21070056	1953	1953	1953	1953	0
345	20231222	154700	21070056	1953	1953	1953	1953	0
346	20231222	154600	21070056	1953	1953	1953	1953	0
347	20231222	154500	21070056	1953	1953	1953	1953	0
348	20231222	154400	21070056	1953	1953	1953	1953	0
349	20231222	154300	21070056	1953	1953	1953	1953	0
350	20231222	154200	21070056	1953	1953	1953	1953	0
351	20231222	154100	21070056	1953	1953	1953	1953	0
352	20231222	154000	21070056	1953	1953	1953	1953	0
353	20231222	153900	21070056	1953	1953	1953	1953	0
354	20231222	153800	21070056	1953	1953	1953	1953	0
355	20231222	153700	21070056	1953	1953	1953	1953	0
356	20231222	153600	21070056	1953	1953	1953	1953	0
357	20231222	153500	21070056	1953	1953	1953	1953	0
358	20231222	153400	21070056	1953	1953	1953	1953	0
359	20231222	153300	21070056	1953	1953	1953	1953	0
360	20231222	153200	21070056	1953	1953	1953	1953	0
361	20231222	153100	21070056	1953	1953	1953	1953	0
362	20231222	153000	21070056	1953	1953	1953	1953	68
363	20231222	152900	21003654	1953	1953	1953	1953	0
364	20231222	152800	21003654	1953	1953	1953	1953	0
365	20231222	152700	21003654	1953	1953	1953	1953	0
366	20231222	152600	21003654	1953	1953	1953	1953	0
367	20231222	152500	21003654	1953	1953	1953	1953	0
368	20231222	152400	21003654	1953	1953	1953	1953	0
369	20231222	152300	21003654	1953	1953	1953	1953	0
370	20231222	152200	21003654	1953	1953	1953	1953	0
371	20231222	152100	21003654	1953	1953	1953	1953	0
372	20231222	152000	21003654	1953	1953	1953	1953	0
373	20231222	151900	21003654	1953	1953	1953	1953	0
374	20231222	151800	21003654	1953	1953	1953	1953	0
375	20231222	151700	21003654	1953	1953	1953	1953	0
376	20231222	151600	21003654	1953	1953	1953	1953	0
377	20231222	151500	21003654	1953	1953	1953	1953	0
378	20231222	151400	21003654	1953	1953	1953	1953	500
379	20231222	151300	20027154	1953	1953	1953	1953	0
380	20231222	151200	20027154	1953	1953	1953	1953	0
381	20231222	151100	20027154	1953	1953	1953	1953	0
382	20231222	151000	20027154	1953	1953	1953	1953	0
383	20231222	150900	20027154	1953	1953	1953	1953	0
384	20231222	150800	20027154	1953	1953	1953	1953	0
385	20231222	150700	20027154	1953	1953	1953	1953	0
386	20231222	150600	20027154	1953	1953	1953	1953	0
387	20231222	150500	20027154	1953	1953	1953	1953	0
388	20231222	150400	20027154	1953	1953	1953	1953	0
389	20231222	150300	20027154	1953	1953	1953	1953	0
390	20231222	150200	20027154	1953	1953	1953	1953	0
391	20231222	150100	20027154	1953	1953	1953	1953	0
392	20231222	150000	20027154	1953	1953	1953	1953	0
393	20231222	145900	20027154	1953	1953	1953	1953	0
394	20231222	145800	20027154	1953	1953	1953	1953	10
395	20231222	145700	20007624	1952	1952	1952	1952	14
396	20231222	145600	19980296	1953	1953	1953	1953	0
397	20231222	145500	19980296	1953	1953	1953	1953	0
398	20231222	145400	19980296	1953	1953	1953	1953	0
399	20231222	145300	19980296	1953	1953	1953	1953	0
400	20231222	145200	19980296	1953	1953	1953	1953	0
401	20231222	145100	19980296	1953	1953	1953	1953	0
402	20231222	145000	19980296	1953	1953	1953	1953	0
403	20231222	144900	19980296	1953	1953	1953	1953	0
404	20231222	144800	19980296	1953	1953	1953	1953	0
405	20231222	144700	19980296	1953	1953	1953	1953	0
406	20231222	144600	19980296	1953	1953	1953	1953	0
407	20231222	144500	19980296	1953	1953	1953	1953	0
408	20231222	144400	19980296	1953	1953	1953	1953	0
409	20231222	144300	19980296	1953	1953	1953	1953	0
410	20231222	144200	19980296	1953	1953	1953	1953	0
411	20231222	144100	19980296	1953	1953	1953	1953	0
412	20231222	144000	19980296	1953	1953	1953	1953	0
413	20231222	143900	19980296	1953	1953	1953	1953	0
414	20231222	143800	19980296	1953	1953	1953	1953	10
415	20231222	143700	19960766	1951	1951	1951	1951	0
416	20231222	143600	19960766	1951	1951	1951	1951	0
417	20231222	143500	19960766	1951	1951	1951	1951	0
418	20231222	143400	19960766	1951	1951	1951	1951	0
419	20231222	143300	19960766	1951	1951	1951	1951	5
420	20231222	143200	19951011	1953	1953	1953	1953	0
421	20231222	143100	19951011	1953	1953	1953	1953	0
422	20231222	143000	19951011	1953	1953	1953	1953	0
423	20231222	142900	19951011	1953	1953	1953	1953	0
424	20231222	142800	19951011	1953	1953	1953	1953	0
425	20231222	142700	19951011	1953	1953	1953	1953	0
426	20231222	142600	19951011	1953	1953	1953	1953	0
427	20231222	142500	19951011	1953	1953	1953	1953	0
428	20231222	142400	19951011	1953	1953	1953	1953	9
429	20231222	142300	19933434	1953	1953	1953	1953	0
430	20231222	142200	19933434	1953	1953	1953	1953	0
431	20231222	142100	19933434	1953	1952	1953	1952	20
432	20231222	142000	19894384	1952	1952	1952	1952	0
433	20231222	141900	19894384	1952	1952	1952	1952	0
434	20231222	141800	19894384	1952	1952	1952	1952	10
435	20231222	141700	19874864	1953	1953	1953	1953	0
436	20231222	141600	19874864	1953	1953	1953	1953	0
437	20231222	141500	19874864	1953	1953	1953	1953	0
438	20231222	141400	19874864	1953	1953	1953	1953	0
439	20231222	141300	19874864	1953	1953	1953	1953	0
440	20231222	141200	19874864	1953	1953	1953	1953	0
441	20231222	141100	19874864	1953	1953	1953	1953	0
442	20231222	141000	19874864	1953	1953	1953	1953	0
443	20231222	140900	19874864	1953	1953	1953	1953	0
444	20231222	140800	19874864	1953	1953	1953	1953	0
445	20231222	140700	19874864	1953	1953	1953	1953	0
446	20231222	140600	19874864	1953	1953	1953	1953	0
447	20231222	140500	19874864	1953	1953	1953	1953	0
448	20231222	140400	19874864	1953	1953	1953	1953	0
449	20231222	140300	19874864	1953	1953	1953	1953	0
450	20231222	140200	19874864	1953	1953	1953	1953	0
451	20231222	140100	19874864	1953	1953	1953	1953	0
452	20231222	140000	19874864	1953	1953	1953	1953	0
453	20231222	135900	19874864	1953	1953	1953	1953	0
454	20231222	135800	19874864	1953	1953	1953	1953	0
455	20231222	135700	19874864	1953	1953	1953	1953	0
456	20231222	135600	19874864	1953	1953	1953	1953	0
457	20231222	135500	19874864	1953	1953	1953	1953	0
458	20231222	135400	19874864	1953	1953	1953	1953	0
459	20231222	135300	19874864	1953	1953	1953	1953	0
460	20231222	135200	19874864	1953	1953	1953	1953	0
461	20231222	135100	19874864	1953	1953	1953	1953	0
462	20231222	135000	19874864	1953	1953	1953	1953	0
463	20231222	134900	19874864	1953	1953	1953	1953	0
464	20231222	134800	19874864	1953	1953	1953	1953	0
465	20231222	134700	19874864	1953	1953	1953	1953	0
466	20231222	134600	19874864	1953	1953	1953	1953	0
467	20231222	134500	19874864	1953	1953	1953	1953	0
468	20231222	134400	19874864	1953	1953	1953	1953	0
469	20231222	134300	19874864	1953	1953	1953	1953	0
470	20231222	134200	19874864	1953	1953	1953	1953	0
471	20231222	134100	19874864	1953	1953	1953	1953	0
472	20231222	134000	19874864	1953	1953	1953	1953	0
473	20231222	133900	19874864	1953	1953	1953	1953	0
474	20231222	133800	19874864	1953	1953	1953	1953	0
475	20231222	133700	19874864	1953	1953	1953	1953	0
476	20231222	133600	19874864	1953	1953	1953	1953	0
477	20231222	133500	19874864	1953	1953	1953	1953	0
478	20231222	133400	19874864	1953	1953	1953	1953	20
479	20231222	133300	19835804	1953	1953	1953	1953	0
480	20231222	133200	19835804	1953	1953	1953	1953	0
481	20231222	133100	19835804	1953	1953	1953	1953	0
482	20231222	133000	19835804	1953	1953	1953	1953	0
483	20231222	132900	19835804	1953	1953	1953	1953	0
484	20231222	132800	19835804	1953	1953	1953	1953	0
485	20231222	132700	19835804	1953	1953	1953	1953	0
486	20231222	132600	19835804	1953	1953	1953	1953	0
487	20231222	132500	19835804	1953	1953	1953	1953	0
488	20231222	132400	19835804	1953	1953	1953	1953	0
489	20231222	132300	19835804	1953	1953	1953	1953	0
490	20231222	132200	19835804	1953	1953	1953	1953	0
491	20231222	132100	19835804	1953	1953	1953	1953	0
492	20231222	132000	19835804	1953	1953	1953	1953	5
493	20231222	131900	19826039	1950	1950	1950	1950	0
494	20231222	131800	19826039	1950	1951	1951	1950	1000
495	20231222	131700	17876006	1955	1955	1955	1955	0
496	20231222	131600	17876006	1955	1955	1955	1955	0
497	20231222	131500	17876006	1955	1955	1955	1955	0
498	20231222	131400	17876006	1955	1955	1955	1955	0
499	20231222	131300	17876006	1955	1955	1955	1955	0
500	20231222	131200	17876006	1955	1955	1955	1955	0
501	20231222	131100	17876006	1955	1955	1955	1955	0
502	20231222	131000	17876006	1955	1955	1955	1955	0
503	20231222	130900	17876006	1955	1955	1955	1955	0
504	20231222	130800	17876006	1955	1955	1955	1955	0
505	20231222	130700	17876006	1955	1955	1955	1955	0
506	20231222	130600	17876006	1955	1955	1955	1955	0
507	20231222	130500	17876006	1955	1955	1955	1955	0
508	20231222	130400	17876006	1955	1955	1955	1955	0
509	20231222	130300	17876006	1955	1955	1955	1955	0
510	20231222	130200	17876006	1955	1955	1955	1955	0
511	20231222	130100	17876006	1955	1955	1955	1955	0
512	20231222	130000	17876006	1955	1955	1955	1955	0
513	20231222	125900	17876006	1955	1955	1955	1955	0
514	20231222	125800	17876006	1955	1955	1955	1955	0
515	20231222	125700	17876006	1955	1955	1955	1955	0
516	20231222	125600	17876006	1955	1955	1955	1955	0
517	20231222	125500	17876006	1955	1955	1955	1955	0
518	20231222	125400	17876006	1955	1955	1955	1955	0
519	20231222	125300	17876006	1955	1955	1955	1955	0
520	20231222	125200	17876006	1955	1955	1955	1955	0
521	20231222	125100	17876006	1955	1955	1955	1955	0
522	20231222	125000	17876006	1955	1955	1955	1955	0
523	20231222	124900	17876006	1955	1955	1955	1955	0
524	20231222	124800	17876006	1955	1955	1955	1955	0
525	20231222	124700	17876006	1955	1955	1955	1955	0
526	20231222	124600	17876006	1955	1955	1955	1955	0
527	20231222	124500	17876006	1955	1955	1955	1955	0
528	20231222	124400	17876006	1955	1955	1955	1955	0
529	20231222	124300	17876006	1955	1955	1955	1955	0
530	20231222	124200	17876006	1955	1955	1955	1955	0
531	20231222	124100	17876006	1955	1955	1955	1955	0
532	20231222	124000	17876006	1955	1955	1955	1955	0
533	20231222	123900	17876006	1955	1955	1955	1955	0
534	20231222	123800	17876006	1955	1955	1955	1955	0
535	20231222	123700	17876006	1955	1955	1955	1955	0
536	20231222	123600	17876006	1955	1955	1955	1955	0
537	20231222	123500	17876006	1955	1955	1955	1955	0
538	20231222	123400	17876006	1955	1955	1955	1955	0
539	20231222	123300	17876006	1955	1955	1955	1955	0
540	20231222	123200	17876006	1955	1955	1955	1955	0
541	20231222	123100	17876006	1955	1955	1955	1955	0
542	20231222	123000	17876006	1955	1955	1955	1955	0
543	20231222	122900	17876006	1955	1955	1955	1955	0
544	20231222	122800	17876006	1955	1955	1955	1955	0
545	20231222	122700	17876006	1955	1955	1955	1955	0
546	20231222	122600	17876006	1955	1955	1955	1955	0
547	20231222	122500	17876006	1955	1955	1955	1955	0
548	20231222	122400	17876006	1955	1955	1955	1955	0
549	20231222	122300	17876006	1955	1955	1955	1955	0
550	20231222	122200	17876006	1955	1955	1955	1955	0
551	20231222	122100	17876006	1955	1955	1955	1955	0
552	20231222	122000	17876006	1955	1955	1955	1955	0
553	20231222	121900	17876006	1955	1955	1955	1955	0
554	20231222	121800	17876006	1955	1955	1955	1955	0
555	20231222	121700	17876006	1955	1955	1955	1955	0
556	20231222	121600	17876006	1955	1955	1955	1955	0
557	20231222	121500	17876006	1955	1955	1955	1955	0
558	20231222	121400	17876006	1955	1955	1955	1955	0
559	20231222	121300	17876006	1955	1955	1955	1955	0
560	20231222	121200	17876006	1955	1955	1955	1955	0
561	20231222	121100	17876006	1955	1955	1955	1955	0
562	20231222	121000	17876006	1955	1955	1955	1955	0
563	20231222	120900	17876006	1955	1955	1955	1955	0
564	20231222	120800	17876006	1955	1955	1955	1955	0
565	20231222	120700	17876006	1955	1955	1955	1955	0
566	20231222	120600	17876006	1955	1955	1955	1955	0
567	20231222	120500	17876006	1955	1955	1955	1955	0
568	20231222	120400	17876006	1955	1955	1955	1955	0
569	20231222	120300	17876006	1955	1955	1955	1955	0
570	20231222	120200	17876006	1955	1955	1955	1955	0
571	20231222	120100	17876006	1955	1955	1955	1955	0
572	20231222	120000	17876006	1955	1955	1955	1955	0
573	20231222	115900	17876006	1955	1955	1955	1955	0
574	20231222	115800	17876006	1955	1955	1955	1955	0
575	20231222	115700	17876006	1955	1955	1955	1955	0
576	20231222	115600	17876006	1955	1955	1955	1955	0
577	20231222	115500	17876006	1955	1955	1955	1955	0
578	20231222	115400	17876006	1955	1955	1955	1955	0
579	20231222	115300	17876006	1955	1955	1955	1955	0
580	20231222	115200	17876006	1955	1955	1955	1955	0
581	20231222	115100	17876006	1955	1955	1955	1955	0
582	20231222	115000	17876006	1955	1955	1955	1955	0
583	20231222	114900	17876006	1955	1955	1955	1955	0
584	20231222	114800	17876006	1955	1955	1955	1955	0
585	20231222	114700	17876006	1955	1955	1955	1955	0
586	20231222	114600	17876006	1955	1955	1955	1955	0
587	20231222	114500	17876006	1955	1955	1955	1955	0
588	20231222	114400	17876006	1955	1955	1955	1955	0
589	20231222	114300	17876006	1955	1955	1955	1955	0
590	20231222	114200	17876006	1955	1955	1955	1955	0
591	20231222	114100	17876006	1955	1955	1955	1955	0
592	20231222	114000	17876006	1955	1955	1955	1955	0
593	20231222	113900	17876006	1955	1955	1955	1955	0
594	20231222	113800	17876006	1955	1955	1955	1955	0
595	20231222	113700	17876006	1955	1955	1955	1955	0
596	20231222	113600	17876006	1955	1955	1955	1955	0
597	20231222	113500	17876006	1955	1955	1955	1955	0
598	20231222	113400	17876006	1955	1955	1955	1955	0
599	20231222	113300	17876006	1955	1955	1955	1955	0
600	20231222	113200	17876006	1955	1955	1955	1955	0
601	20231222	113100	17876006	1955	1955	1955	1955	0
602	20231222	113000	17876006	1955	1955	1955	1955	0
603	20231222	112900	17876006	1955	1955	1955	1955	0
604	20231222	112800	17876006	1955	1955	1955	1955	0
605	20231222	112700	17876006	1955	1955	1955	1955	0
606	20231222	112600	17876006	1955	1955	1955	1955	0
607	20231222	112500	17876006	1955	1955	1955	1955	0
608	20231222	112400	17876006	1955	1955	1955	1955	0
609	20231222	112300	17876006	1955	1955	1955	1955	0
610	20231222	112200	17876006	1955	1955	1955	1955	0
611	20231222	112100	17876006	1955	1955	1955	1955	0
612	20231222	112000	17876006	1955	1955	1955	1955	0
613	20231222	111900	17876006	1955	1955	1955	1955	0
614	20231222	111800	17876006	1955	1955	1955	1955	0
615	20231222	111700	17876006	1955	1955	1955	1955	0
616	20231222	111600	17876006	1955	1955	1955	1955	0
617	20231222	111500	17876006	1955	1955	1955	1955	0
618	20231222	111400	17876006	1955	1955	1955	1955	0
619	20231222	111300	17876006	1955	1955	1955	1955	0
620	20231222	111200	17876006	1955	1955	1955	1955	0
621	20231222	111100	17876006	1955	1955	1955	1955	0
622	20231222	111000	17876006	1955	1955	1955	1955	0
623	20231222	110900	17876006	1955	1955	1955	1955	0
624	20231222	110800	17876006	1955	1955	1955	1955	0
625	20231222	110700	17876006	1955	1955	1955	1955	0
626	20231222	110600	17876006	1955	1955	1955	1955	0
627	20231222	110500	17876006	1955	1955	1955	1955	0
628	20231222	110400	17876006	1955	1955	1955	1955	1808
629	20231222	110300	14341366	1955	1955	1955	1955	0
630	20231222	110200	14341366	1955	1955	1955	1955	0
631	20231222	110100	14341366	1955	1955	1955	1955	0
632	20231222	110000	14341366	1955	1955	1955	1955	0
633	20231222	105900	14341366	1955	1955	1955	1955	0
634	20231222	105800	14341366	1955	1955	1955	1955	0
635	20231222	105700	14341366	1955	1955	1955	1955	0
636	20231222	105600	14341366	1955	1955	1955	1955	0
637	20231222	105500	14341366	1955	1955	1955	1955	0
638	20231222	105400	14341366	1955	1955	1955	1955	0
639	20231222	105300	14341366	1955	1955	1955	1955	0
640	20231222	105200	14341366	1955	1955	1955	1955	0
641	20231222	105100	14341366	1955	1955	1955	1955	0
642	20231222	105000	14341366	1955	1955	1955	1955	0
643	20231222	104900	14341366	1955	1955	1955	1955	0
644	20231222	104800	14341366	1955	1955	1955	1955	0
645	20231222	104700	14341366	1955	1955	1955	1955	0
646	20231222	104600	14341366	1955	1955	1955	1955	0
647	20231222	104500	14341366	1955	1955	1955	1955	0
648	20231222	104400	14341366	1955	1955	1955	1955	0
649	20231222	104300	14341366	1955	1955	1955	1955	0
650	20231222	104200	14341366	1955	1955	1955	1955	0
651	20231222	104100	14341366	1955	1955	1955	1955	0
652	20231222	104000	14341366	1955	1955	1955	1955	0
653	20231222	103900	14341366	1955	1955	1955	1955	500
654	20231222	103800	13363866	1955	1955	1955	1955	0
655	20231222	103700	13363866	1955	1955	1955	1955	0
656	20231222	103600	13363866	1955	1955	1955	1955	0
657	20231222	103500	13363866	1955	1955	1955	1955	0
658	20231222	103400	13363866	1955	1955	1955	1955	650
659	20231222	103300	12093116	1956	1956	1956	1956	0
660	20231222	103200	12093116	1956	1956	1956	1956	0
661	20231222	103100	12093116	1956	1956	1956	1956	0
662	20231222	103000	12093116	1956	1956	1956	1956	0
663	20231222	102900	12093116	1956	1955	1956	1955	55
664	20231222	102800	11985586	1956	1956	1956	1956	0
665	20231222	102700	11985586	1956	1956	1956	1956	0
666	20231222	102600	11985586	1956	1956	1956	1956	0
667	20231222	102500	11985586	1956	1956	1956	1956	0
668	20231222	102400	11985586	1956	1956	1956	1956	0
669	20231222	102300	11985586	1956	1956	1956	1956	0
670	20231222	102200	11985586	1956	1956	1956	1956	5
671	20231222	102100	11975806	1955	1955	1955	1955	0
672	20231222	102000	11975806	1955	1955	1955	1955	0
673	20231222	101900	11975806	1955	1955	1955	1955	0
674	20231222	101800	11975806	1955	1955	1955	1955	0
675	20231222	101700	11975806	1955	1955	1955	1955	0
676	20231222	101600	11975806	1955	1955	1955	1955	10
677	20231222	101500	11956256	1955	1955	1955	1955	0
678	20231222	101400	11956256	1955	1955	1955	1955	20
679	20231222	101300	11917156	1956	1956	1956	1956	0
680	20231222	101200	11917156	1956	1956	1956	1956	0
681	20231222	101100	11917156	1956	1956	1956	1956	0
682	20231222	101000	11917156	1956	1956	1956	1956	0
683	20231222	100900	11917156	1956	1956	1956	1956	0
684	20231222	100800	11917156	1956	1956	1956	1956	0
685	20231222	100700	11917156	1956	1956	1956	1956	12
686	20231222	100600	11893684	1955	1955	1955	1955	0
687	20231222	100500	11893684	1955	1956	1956	1955	106
688	20231222	100400	11686368	1956	1956	1956	1956	0
689	20231222	100300	11686368	1956	1956	1956	1956	0
690	20231222	100200	11686368	1956	1956	1956	1956	0
691	20231222	100100	11686368	1956	1956	1956	1956	0
692	20231222	100000	11686368	1956	1956	1956	1956	0
693	20231222	095900	11686368	1956	1956	1956	1956	0
694	20231222	095800	11686368	1956	1956	1956	1956	0
695	20231222	095700	11686368	1956	1956	1956	1956	0
696	20231222	095600	11686368	1956	1956	1956	1956	0
697	20231222	095500	11686368	1956	1956	1956	1956	0
698	20231222	095400	11686368	1956	1956	1956	1956	0
699	20231222	095300	11686368	1956	1956	1956	1956	0
700	20231222	095200	11686368	1956	1956	1956	1956	0
701	20231222	095100	11686368	1956	1956	1956	1956	0
702	20231222	095000	11686368	1956	1956	1956	1956	0
703	20231222	094900	11686368	1956	1956	1956	1956	7
704	20231222	094800	11672676	1956	1956	1956	1956	800
705	20231222	094700	10107876	1956	1956	1956	1956	0
706	20231222	094600	10107876	1956	1956	1956	1956	0
707	20231222	094500	10107876	1956	1956	1956	1956	0
708	20231222	094400	10107876	1956	1956	1956	1956	0
709	20231222	094300	10107876	1956	1956	1956	1956	0
710	20231222	094200	10107876	1956	1956	1956	1956	30
711	20231222	094100	10049196	1956	1956	1956	1956	0
712	20231222	094000	10049196	1956	1955	1956	1955	29
713	20231222	093900	9992493	1956	1956	1956	1956	0
714	20231222	093800	9992493	1956	1955	1956	1955	820
715	20231222	093700	8389390	1956	1956	1956	1956	3
716	20231222	093600	8383522	1956	1956	1956	1956	0
717	20231222	093500	8383522	1956	1956	1956	1956	0
718	20231222	093400	8383522	1956	1956	1956	1956	0
719	20231222	093300	8383522	1956	1956	1956	1956	0
720	20231222	093200	8383522	1956	1956	1956	1956	800
721	20231222	093100	6818722	1956	1956	1956	1956	0
722	20231222	093000	6818722	1956	1956	1956	1956	0
723	20231222	092900	6818722	1956	1956	1956	1956	2
724	20231222	092800	6814810	1958	1958	1958	1958	0
725	20231222	092700	6814810	1958	1958	1958	1958	0
726	20231222	092600	6814810	1958	1958	1958	1958	0
727	20231222	092500	6814810	1958	1958	1958	1958	0
728	20231222	092400	6814810	1958	1958	1958	1958	0
729	20231222	092300	6814810	1958	1958	1958	1958	0
730	20231222	092200	6814810	1958	1958	1958	1958	0
731	20231222	092100	6814810	1958	1958	1958	1958	0
732	20231222	092000	6814810	1958	1958	1958	1958	5
733	20231222	091900	6805020	1956	1956	1956	1956	0
734	20231222	091800	6805020	1956	1956	1956	1956	22
735	20231222	091700	6761988	1958	1956	1958	1956	6
736	20231222	091600	6750243	1956	1956	1956	1956	97
737	20231222	091500	6560511	1957	1957	1957	1957	0
738	20231222	091400	6560511	1957	1957	1957	1957	0
739	20231222	091300	6560511	1957	1957	1957	1957	1
740	20231222	091200	6558554	1957	1956	1957	1956	1044
741	20231222	091100	4516460	1956	1956	1956	1956	0
742	20231222	091000	4516460	1956	1956	1956	1956	0
743	20231222	090900	4516460	1956	1956	1956	1956	0
744	20231222	090800	4516460	1956	1955	1956	1955	519
745	20231222	090700	3501811	1953	1951	1953	1951	1694
746	20231222	090600	195100	1951	1951	1951	1951	0
747	20231222	090500	195100	1951	1951	1951	1951	0
748	20231222	090400	195100	1951	1951	1951	1951	0
749	20231222	090300	195100	1951	1951	1951	1951	0
750	20231222	090200	195100	1951	1951	1951	1951	0
751	20231222	090100	195100	1951	1951	1951	1951	0
752	20231222	090000	195100	1951	1951	1951	1951	100