KissMeData/307870/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210000	139726434	1863	1863	1863	1863	250
3	20231222	205900	139726434	1863	1863	1863	1863	0
4	20231222	205800	139726434	1863	1863	1863	1863	0
5	20231222	205700	139726434	1863	1863	1863	1863	0
6	20231222	205600	139726434	1863	1863	1863	1863	0
7	20231222	205500	139726434	1863	1863	1863	1863	0
8	20231222	205400	139726434	1863	1863	1863	1863	0
9	20231222	205300	139726434	1863	1863	1863	1863	0
10	20231222	205200	139726434	1863	1863	1863	1863	0
11	20231222	205100	139726434	1863	1863	1863	1863	0
12	20231222	205000	139726434	1863	1863	1863	1863	0
13	20231222	204900	139726434	1863	1863	1863	1863	0
14	20231222	204800	139726434	1863	1863	1863	1863	0
15	20231222	204700	139726434	1863	1863	1863	1863	0
16	20231222	204600	139726434	1863	1863	1863	1863	0
17	20231222	204500	139726434	1863	1863	1863	1863	0
18	20231222	204400	139726434	1863	1863	1863	1863	0
19	20231222	204300	139726434	1863	1863	1863	1863	0
20	20231222	204200	139726434	1863	1863	1863	1863	0
21	20231222	204100	139726434	1863	1863	1863	1863	0
22	20231222	204000	139726434	1863	1863	1863	1863	0
23	20231222	203900	139726434	1863	1863	1863	1863	0
24	20231222	203800	139726434	1863	1863	1863	1863	0
25	20231222	203700	139726434	1863	1863	1863	1863	0
26	20231222	203600	139726434	1863	1863	1863	1863	0
27	20231222	203500	139726434	1863	1863	1863	1863	0
28	20231222	203400	139726434	1863	1863	1863	1863	0
29	20231222	203300	139726434	1863	1863	1863	1863	0
30	20231222	203200	139726434	1863	1863	1863	1863	0
31	20231222	203100	139726434	1863	1863	1863	1863	0
32	20231222	203000	139726434	1863	1863	1863	1863	250
33	20231222	202900	139726434	1863	1863	1863	1863	0
34	20231222	202800	139726434	1863	1863	1863	1863	0
35	20231222	202700	139726434	1863	1863	1863	1863	0
36	20231222	202600	139726434	1863	1863	1863	1863	0
37	20231222	202500	139726434	1863	1863	1863	1863	0
38	20231222	202400	139726434	1863	1863	1863	1863	0
39	20231222	202300	139726434	1863	1863	1863	1863	0
40	20231222	202200	139726434	1863	1863	1863	1863	0
41	20231222	202100	139726434	1863	1863	1863	1863	0
42	20231222	202000	139726434	1863	1863	1863	1863	0
43	20231222	201900	139726434	1863	1863	1863	1863	0
44	20231222	201800	139726434	1863	1863	1863	1863	0
45	20231222	201700	139726434	1863	1863	1863	1863	0
46	20231222	201600	139726434	1863	1863	1863	1863	0
47	20231222	201500	139726434	1863	1863	1863	1863	0
48	20231222	201400	139726434	1863	1863	1863	1863	0
49	20231222	201300	139726434	1863	1863	1863	1863	0
50	20231222	201200	139726434	1863	1863	1863	1863	0
51	20231222	201100	139726434	1863	1863	1863	1863	0
52	20231222	201000	139726434	1863	1863	1863	1863	0
53	20231222	200900	139726434	1863	1863	1863	1863	0
54	20231222	200800	139726434	1863	1863	1863	1863	0
55	20231222	200700	139726434	1863	1863	1863	1863	0
56	20231222	200600	139726434	1863	1863	1863	1863	0
57	20231222	200500	139726434	1863	1863	1863	1863	0
58	20231222	200400	139726434	1863	1863	1863	1863	0
59	20231222	200300	139726434	1863	1863	1863	1863	0
60	20231222	200200	139726434	1863	1863	1863	1863	0
61	20231222	200100	139726434	1863	1863	1863	1863	0
62	20231222	200000	139726434	1863	1863	1863	1863	250
63	20231222	195900	139726434	1863	1863	1863	1863	0
64	20231222	195800	139726434	1863	1863	1863	1863	0
65	20231222	195700	139726434	1863	1863	1863	1863	0
66	20231222	195600	139726434	1863	1863	1863	1863	0
67	20231222	195500	139726434	1863	1863	1863	1863	0
68	20231222	195400	139726434	1863	1863	1863	1863	0
69	20231222	195300	139726434	1863	1863	1863	1863	0
70	20231222	195200	139726434	1863	1863	1863	1863	0
71	20231222	195100	139726434	1863	1863	1863	1863	0
72	20231222	195000	139726434	1863	1863	1863	1863	0
73	20231222	194900	139726434	1863	1863	1863	1863	0
74	20231222	194800	139726434	1863	1863	1863	1863	0
75	20231222	194700	139726434	1863	1863	1863	1863	0
76	20231222	194600	139726434	1863	1863	1863	1863	0
77	20231222	194500	139726434	1863	1863	1863	1863	0
78	20231222	194400	139726434	1863	1863	1863	1863	0
79	20231222	194300	139726434	1863	1863	1863	1863	0
80	20231222	194200	139726434	1863	1863	1863	1863	0
81	20231222	194100	139726434	1863	1863	1863	1863	0
82	20231222	194000	139726434	1863	1863	1863	1863	0
83	20231222	193900	139726434	1863	1863	1863	1863	0
84	20231222	193800	139726434	1863	1863	1863	1863	0
85	20231222	193700	139726434	1863	1863	1863	1863	0
86	20231222	193600	139726434	1863	1863	1863	1863	0
87	20231222	193500	139726434	1863	1863	1863	1863	0
88	20231222	193400	139726434	1863	1863	1863	1863	0
89	20231222	193300	139726434	1863	1863	1863	1863	0
90	20231222	193200	139726434	1863	1863	1863	1863	0
91	20231222	193100	139726434	1863	1863	1863	1863	0
92	20231222	193000	139726434	1863	1863	1863	1863	250
93	20231222	192900	139726434	1863	1863	1863	1863	0
94	20231222	192800	139726434	1863	1863	1863	1863	0
95	20231222	192700	139726434	1863	1863	1863	1863	0
96	20231222	192600	139726434	1863	1863	1863	1863	0
97	20231222	192500	139726434	1863	1863	1863	1863	0
98	20231222	192400	139726434	1863	1863	1863	1863	0
99	20231222	192300	139726434	1863	1863	1863	1863	0
100	20231222	192200	139726434	1863	1863	1863	1863	0
101	20231222	192100	139726434	1863	1863	1863	1863	0
102	20231222	192000	139726434	1863	1863	1863	1863	0
103	20231222	191900	139726434	1863	1863	1863	1863	0
104	20231222	191800	139726434	1863	1863	1863	1863	0
105	20231222	191700	139726434	1863	1863	1863	1863	0
106	20231222	191600	139726434	1863	1863	1863	1863	0
107	20231222	191500	139726434	1863	1863	1863	1863	0
108	20231222	191400	139726434	1863	1863	1863	1863	0
109	20231222	191300	139726434	1863	1863	1863	1863	0
110	20231222	191200	139726434	1863	1863	1863	1863	0
111	20231222	191100	139726434	1863	1863	1863	1863	0
112	20231222	191000	139726434	1863	1863	1863	1863	0
113	20231222	190900	139726434	1863	1863	1863	1863	0
114	20231222	190800	139726434	1863	1863	1863	1863	0
115	20231222	190700	139726434	1863	1863	1863	1863	0
116	20231222	190600	139726434	1863	1863	1863	1863	0
117	20231222	190500	139726434	1863	1863	1863	1863	0
118	20231222	190400	139726434	1863	1863	1863	1863	0
119	20231222	190300	139726434	1863	1863	1863	1863	0
120	20231222	190200	139726434	1863	1863	1863	1863	0
121	20231222	190100	139726434	1863	1863	1863	1863	0
122	20231222	190000	139726434	1863	1863	1863	1863	250
123	20231222	185900	139726434	1863	1863	1863	1863	0
124	20231222	185800	139726434	1863	1863	1863	1863	0
125	20231222	185700	139726434	1863	1863	1863	1863	0
126	20231222	185600	139726434	1863	1863	1863	1863	0
127	20231222	185500	139726434	1863	1863	1863	1863	0
128	20231222	185400	139726434	1863	1863	1863	1863	0
129	20231222	185300	139726434	1863	1863	1863	1863	0
130	20231222	185200	139726434	1863	1863	1863	1863	0
131	20231222	185100	139726434	1863	1863	1863	1863	0
132	20231222	185000	139726434	1863	1863	1863	1863	0
133	20231222	184900	139726434	1863	1863	1863	1863	0
134	20231222	184800	139726434	1863	1863	1863	1863	0
135	20231222	184700	139726434	1863	1863	1863	1863	0
136	20231222	184600	139726434	1863	1863	1863	1863	0
137	20231222	184500	139726434	1863	1863	1863	1863	0
138	20231222	184400	139726434	1863	1863	1863	1863	0
139	20231222	184300	139726434	1863	1863	1863	1863	0
140	20231222	184200	139726434	1863	1863	1863	1863	0
141	20231222	184100	139726434	1863	1863	1863	1863	0
142	20231222	184000	139726434	1863	1863	1863	1863	0
143	20231222	183900	139726434	1863	1863	1863	1863	0
144	20231222	183800	139726434	1863	1863	1863	1863	0
145	20231222	183700	139726434	1863	1863	1863	1863	0
146	20231222	183600	139726434	1863	1863	1863	1863	0
147	20231222	183500	139726434	1863	1863	1863	1863	0
148	20231222	183400	139726434	1863	1863	1863	1863	0
149	20231222	183300	139726434	1863	1863	1863	1863	0
150	20231222	183200	139726434	1863	1863	1863	1863	0
151	20231222	183100	139726434	1863	1863	1863	1863	0
152	20231222	183000	139726434	1863	1863	1863	1863	250
153	20231222	182900	139726434	1863	1863	1863	1863	0
154	20231222	182800	139726434	1863	1863	1863	1863	0
155	20231222	182700	139726434	1863	1863	1863	1863	0
156	20231222	182600	139726434	1863	1863	1863	1863	0
157	20231222	182500	139726434	1863	1863	1863	1863	0
158	20231222	182400	139726434	1863	1863	1863	1863	0
159	20231222	182300	139726434	1863	1863	1863	1863	0
160	20231222	182200	139726434	1863	1863	1863	1863	0
161	20231222	182100	139726434	1863	1863	1863	1863	0
162	20231222	182000	139726434	1863	1863	1863	1863	0
163	20231222	181900	139726434	1863	1863	1863	1863	0
164	20231222	181800	139726434	1863	1863	1863	1863	0
165	20231222	181700	139726434	1863	1863	1863	1863	0
166	20231222	181600	139726434	1863	1863	1863	1863	0
167	20231222	181500	139726434	1863	1863	1863	1863	0
168	20231222	181400	139726434	1863	1863	1863	1863	0
169	20231222	181300	139726434	1863	1863	1863	1863	0
170	20231222	181200	139726434	1863	1863	1863	1863	0
171	20231222	181100	139726434	1863	1863	1863	1863	0
172	20231222	181000	139726434	1863	1863	1863	1863	0
173	20231222	180900	139726434	1863	1863	1863	1863	0
174	20231222	180800	139726434	1863	1863	1863	1863	0
175	20231222	180700	139726434	1863	1863	1863	1863	0
176	20231222	180600	139726434	1863	1863	1863	1863	0
177	20231222	180500	139726434	1863	1863	1863	1863	0
178	20231222	180400	139726434	1863	1863	1863	1863	0
179	20231222	180300	139726434	1863	1863	1863	1863	0
180	20231222	180200	139726434	1863	1863	1863	1863	0
181	20231222	180100	139726434	1863	1863	1863	1863	0
182	20231222	180000	139726434	1863	1863	1863	1863	250
183	20231222	175900	139726434	1863	1863	1863	1863	0
184	20231222	175800	139726434	1863	1863	1863	1863	0
185	20231222	175700	139726434	1863	1863	1863	1863	0
186	20231222	175600	139726434	1863	1863	1863	1863	0
187	20231222	175500	139726434	1863	1863	1863	1863	0
188	20231222	175400	139726434	1863	1863	1863	1863	0
189	20231222	175300	139726434	1863	1863	1863	1863	0
190	20231222	175200	139726434	1863	1863	1863	1863	0
191	20231222	175100	139726434	1863	1863	1863	1863	0
192	20231222	175000	139726434	1863	1863	1863	1863	0
193	20231222	174900	139726434	1863	1863	1863	1863	0
194	20231222	174800	139726434	1863	1863	1863	1863	0
195	20231222	174700	139726434	1863	1863	1863	1863	0
196	20231222	174600	139726434	1863	1863	1863	1863	0
197	20231222	174500	139726434	1863	1863	1863	1863	0
198	20231222	174400	139726434	1863	1863	1863	1863	0
199	20231222	174300	139726434	1863	1863	1863	1863	0
200	20231222	174200	139726434	1863	1863	1863	1863	0
201	20231222	174100	139726434	1863	1863	1863	1863	0
202	20231222	174000	139726434	1863	1863	1863	1863	0
203	20231222	173900	139726434	1863	1863	1863	1863	0
204	20231222	173800	139726434	1863	1863	1863	1863	0
205	20231222	173700	139726434	1863	1863	1863	1863	0
206	20231222	173600	139726434	1863	1863	1863	1863	0
207	20231222	173500	139726434	1863	1863	1863	1863	0
208	20231222	173400	139726434	1863	1863	1863	1863	0
209	20231222	173300	139726434	1863	1863	1863	1863	0
210	20231222	173200	139726434	1863	1863	1863	1863	0
211	20231222	173100	139726434	1863	1863	1863	1863	0
212	20231222	173000	139726434	1863	1863	1863	1863	250
213	20231222	172900	139726434	1863	1863	1863	1863	0
214	20231222	172800	139726434	1863	1863	1863	1863	0
215	20231222	172700	139726434	1863	1863	1863	1863	0
216	20231222	172600	139726434	1863	1863	1863	1863	0
217	20231222	172500	139726434	1863	1863	1863	1863	0
218	20231222	172400	139726434	1863	1863	1863	1863	0
219	20231222	172300	139726434	1863	1863	1863	1863	0
220	20231222	172200	139726434	1863	1863	1863	1863	0
221	20231222	172100	139726434	1863	1863	1863	1863	0
222	20231222	172000	139726434	1863	1863	1863	1863	0
223	20231222	171900	139726434	1863	1863	1863	1863	0
224	20231222	171800	139726434	1863	1863	1863	1863	0
225	20231222	171700	139726434	1863	1863	1863	1863	0
226	20231222	171600	139726434	1863	1863	1863	1863	0
227	20231222	171500	139726434	1863	1863	1863	1863	0
228	20231222	171400	139726434	1863	1863	1863	1863	0
229	20231222	171300	139726434	1863	1863	1863	1863	0
230	20231222	171200	139726434	1863	1863	1863	1863	0
231	20231222	171100	139726434	1863	1863	1863	1863	0
232	20231222	171000	139726434	1863	1863	1863	1863	0
233	20231222	170900	139726434	1863	1863	1863	1863	0
234	20231222	170800	139726434	1863	1863	1863	1863	0
235	20231222	170700	139726434	1863	1863	1863	1863	0
236	20231222	170600	139726434	1863	1863	1863	1863	0
237	20231222	170500	139726434	1863	1863	1863	1863	0
238	20231222	170400	139726434	1863	1863	1863	1863	0
239	20231222	170300	139726434	1863	1863	1863	1863	0
240	20231222	170200	139726434	1863	1863	1863	1863	0
241	20231222	170100	139726434	1863	1863	1863	1863	0
242	20231222	170000	139726434	1863	1863	1863	1863	250
243	20231222	165900	139726434	1863	1863	1863	1863	0
244	20231222	165800	139726434	1863	1863	1863	1863	0
245	20231222	165700	139726434	1863	1863	1863	1863	0
246	20231222	165600	139726434	1863	1863	1863	1863	0
247	20231222	165500	139726434	1863	1863	1863	1863	0
248	20231222	165400	139726434	1863	1863	1863	1863	0
249	20231222	165300	139726434	1863	1863	1863	1863	0
250	20231222	165200	139726434	1863	1863	1863	1863	0
251	20231222	165100	139726434	1863	1863	1863	1863	0
252	20231222	165000	139726434	1863	1863	1863	1863	0
253	20231222	164900	139726434	1863	1863	1863	1863	0
254	20231222	164800	139726434	1863	1863	1863	1863	0
255	20231222	164700	139726434	1863	1863	1863	1863	0
256	20231222	164600	139726434	1863	1863	1863	1863	0
257	20231222	164500	139726434	1863	1863	1863	1863	0
258	20231222	164400	139726434	1863	1863	1863	1863	0
259	20231222	164300	139726434	1863	1863	1863	1863	0
260	20231222	164200	139726434	1863	1863	1863	1863	0
261	20231222	164100	139726434	1863	1863	1863	1863	0
262	20231222	164000	139726434	1863	1863	1863	1863	0
263	20231222	163900	139726434	1863	1863	1863	1863	0
264	20231222	163800	139726434	1863	1863	1863	1863	0
265	20231222	163700	139726434	1863	1863	1863	1863	0
266	20231222	163600	139726434	1863	1863	1863	1863	0
267	20231222	163500	139726434	1863	1863	1863	1863	0
268	20231222	163400	139726434	1863	1863	1863	1863	0
269	20231222	163300	139726434	1863	1863	1863	1863	0
270	20231222	163200	139726434	1863	1863	1863	1863	0
271	20231222	163100	139726434	1863	1863	1863	1863	0
272	20231222	163000	139726434	1863	1863	1863	1863	250
273	20231222	162900	139726434	1863	1863	1863	1863	0
274	20231222	162800	139726434	1863	1863	1863	1863	0
275	20231222	162700	139726434	1863	1863	1863	1863	0
276	20231222	162600	139726434	1863	1863	1863	1863	0
277	20231222	162500	139726434	1863	1863	1863	1863	0
278	20231222	162400	139726434	1863	1863	1863	1863	0
279	20231222	162300	139726434	1863	1863	1863	1863	0
280	20231222	162200	139726434	1863	1863	1863	1863	0
281	20231222	162100	139726434	1863	1863	1863	1863	0
282	20231222	162000	139726434	1863	1863	1863	1863	0
283	20231222	161900	139726434	1863	1863	1863	1863	0
284	20231222	161800	139726434	1863	1863	1863	1863	0
285	20231222	161700	139726434	1863	1863	1863	1863	0
286	20231222	161600	139726434	1863	1863	1863	1863	0
287	20231222	161500	139726434	1863	1863	1863	1863	0
288	20231222	161400	139726434	1863	1863	1863	1863	0
289	20231222	161300	139726434	1863	1863	1863	1863	0
290	20231222	161200	139726434	1863	1863	1863	1863	0
291	20231222	161100	139726434	1863	1863	1863	1863	0
292	20231222	161000	139726434	1863	1863	1863	1863	0
293	20231222	160900	139726434	1863	1863	1863	1863	0
294	20231222	160800	139726434	1863	1863	1863	1863	0
295	20231222	160700	139726434	1863	1863	1863	1863	0
296	20231222	160600	139726434	1863	1863	1863	1863	0
297	20231222	160500	139726434	1863	1863	1863	1863	0
298	20231222	160400	139726434	1863	1863	1863	1863	0
299	20231222	160300	139726434	1863	1863	1863	1863	0
300	20231222	160200	139726434	1863	1863	1863	1863	0
301	20231222	160100	139726434	1863	1863	1863	1863	0
302	20231222	160000	139726434	1863	1863	1863	1863	250
303	20231222	155900	139726434	1863	1863	1863	1863	0
304	20231222	155800	139726434	1863	1863	1863	1863	0
305	20231222	155700	139726434	1863	1863	1863	1863	0
306	20231222	155600	139726434	1863	1863	1863	1863	0
307	20231222	155500	139726434	1863	1863	1863	1863	0
308	20231222	155400	139726434	1863	1863	1863	1863	0
309	20231222	155300	139726434	1863	1863	1863	1863	0
310	20231222	155200	139726434	1863	1863	1863	1863	0
311	20231222	155100	139726434	1863	1863	1863	1863	0
312	20231222	155000	139726434	1863	1863	1863	1863	0
313	20231222	154900	139726434	1863	1863	1863	1863	0
314	20231222	154800	139726434	1863	1863	1863	1863	0
315	20231222	154700	139726434	1863	1863	1863	1863	0
316	20231222	154600	139726434	1863	1863	1863	1863	0
317	20231222	154500	139726434	1863	1863	1863	1863	0
318	20231222	154400	139726434	1863	1863	1863	1863	0
319	20231222	154300	139726434	1863	1863	1863	1863	0
320	20231222	154200	139726434	1863	1863	1863	1863	0
321	20231222	154100	139726434	1863	1863	1863	1863	0
322	20231222	154000	139726434	1863	1863	1863	1863	0
323	20231222	153900	139726434	1863	1863	1863	1863	0
324	20231222	153800	139726434	1863	1863	1863	1863	0
325	20231222	153700	139726434	1863	1863	1863	1863	0
326	20231222	153600	139726434	1863	1863	1863	1863	0
327	20231222	153500	139726434	1863	1863	1863	1863	0
328	20231222	153400	139726434	1863	1863	1863	1863	0
329	20231222	153300	139726434	1863	1863	1863	1863	0
330	20231222	153200	139726434	1863	1863	1863	1863	0
331	20231222	153100	139726434	1863	1863	1863	1863	0
332	20231222	153000	139726434	1863	1863	1863	1863	500
333	20231222	152900	139260684	1853	1853	1853	1853	0
334	20231222	152800	139260684	1853	1853	1853	1853	0
335	20231222	152700	139260684	1853	1853	1853	1853	0
336	20231222	152600	139260684	1853	1853	1853	1853	0
337	20231222	152500	139260684	1853	1853	1853	1853	0
338	20231222	152400	139260684	1853	1853	1853	1853	0
339	20231222	152300	139260684	1853	1853	1853	1853	0
340	20231222	152200	139260684	1853	1853	1853	1853	0
341	20231222	152100	139260684	1853	1853	1853	1853	0
342	20231222	152000	139260684	1853	1853	1853	1853	0
343	20231222	151900	139260684	1853	1853	1853	1853	0
344	20231222	151800	139260684	1853	1853	1853	1853	85
345	20231222	151700	139103179	1864	1864	1864	1864	3
346	20231222	151600	139097587	1853	1853	1853	1853	25
347	20231222	151500	139051262	1853	1853	1853	1853	0
348	20231222	151400	139051262	1853	1854	1854	1853	56
349	20231222	151300	138947493	1865	1865	1865	1865	0
350	20231222	151200	138947493	1865	1865	1865	1865	79
351	20231222	151100	138800158	1854	1854	1854	1854	283
352	20231222	151000	138275476	1853	1854	1854	1853	185
353	20231222	150900	137932595	1867	1867	1867	1867	0
354	20231222	150800	137932595	1867	1867	1867	1867	0
355	20231222	150700	137932595	1867	1867	1867	1867	0
356	20231222	150600	137932595	1867	1867	1867	1867	0
357	20231222	150500	137932595	1867	1867	1867	1867	696
358	20231222	150400	136633163	1853	1853	1853	1853	0
359	20231222	150300	136633163	1853	1853	1853	1853	0
360	20231222	150200	136633163	1853	1853	1853	1853	0
361	20231222	150100	136633163	1853	1853	1853	1853	71
362	20231222	150000	136501600	1864	1864	1864	1864	0
363	20231222	145900	136501600	1864	1864	1864	1864	0
364	20231222	145800	136501600	1864	1864	1864	1864	0
365	20231222	145700	136501600	1864	1864	1864	1864	0
366	20231222	145600	136501600	1864	1860	1864	1860	210
367	20231222	145500	136110200	1859	1859	1859	1859	0
368	20231222	145400	136110200	1859	1859	1859	1859	3445
369	20231222	145300	129705945	1859	1859	1859	1859	448
370	20231222	145200	128873113	1860	1859	1860	1859	390
371	20231222	145100	128147913	1850	1851	1851	1850	2655
372	20231222	145000	123236131	1857	1857	1857	1857	0
373	20231222	144900	123236131	1857	1857	1857	1857	0
374	20231222	144800	123236131	1857	1857	1857	1857	0
375	20231222	144700	123236131	1857	1857	1857	1857	0
376	20231222	144600	123236131	1857	1857	1857	1857	0
377	20231222	144500	123236131	1857	1857	1857	1857	61
378	20231222	144400	123122854	1857	1856	1857	1856	488
379	20231222	144300	122216921	1856	1850	1856	1850	201
380	20231222	144200	121844429	1851	1851	1851	1851	200
381	20231222	144100	121474229	1851	1851	1851	1851	0
382	20231222	144000	121474229	1851	1851	1851	1851	0
383	20231222	143900	121474229	1851	1851	1851	1851	0
384	20231222	143800	121474229	1851	1851	1851	1851	0
385	20231222	143700	121474229	1851	1851	1851	1851	2
386	20231222	143600	121470527	1851	1851	1851	1851	0
387	20231222	143500	121470527	1851	1851	1851	1851	0
388	20231222	143400	121470527	1851	1851	1851	1851	51
389	20231222	143300	121376126	1852	1852	1852	1852	6
390	20231222	143200	121365014	1850	1850	1850	1850	0
391	20231222	143100	121365014	1850	1850	1850	1850	0
392	20231222	143000	121365014	1850	1850	1850	1850	0
393	20231222	142900	121365014	1850	1850	1850	1850	0
394	20231222	142800	121365014	1850	1850	1850	1850	0
395	20231222	142700	121365014	1850	1850	1850	1850	0
396	20231222	142600	121365014	1850	1850	1850	1850	0
397	20231222	142500	121365014	1850	1850	1850	1850	0
398	20231222	142400	121365014	1850	1850	1850	1850	0
399	20231222	142300	121365014	1850	1850	1850	1850	0
400	20231222	142200	121365014	1850	1850	1850	1850	0
401	20231222	142100	121365014	1850	1850	1850	1850	0
402	20231222	142000	121365014	1850	1850	1850	1850	0
403	20231222	141900	121365014	1850	1850	1850	1850	0
404	20231222	141800	121365014	1850	1850	1850	1850	0
405	20231222	141700	121365014	1850	1850	1850	1850	0
406	20231222	141600	121365014	1850	1850	1850	1850	0
407	20231222	141500	121365014	1850	1850	1850	1850	0
408	20231222	141400	121365014	1850	1850	1850	1850	1020
409	20231222	141300	119478014	1850	1850	1850	1850	0
410	20231222	141200	119478014	1850	1850	1850	1850	0
411	20231222	141100	119478014	1850	1850	1850	1850	0
412	20231222	141000	119478014	1850	1850	1850	1850	0
413	20231222	140900	119478014	1850	1850	1850	1850	0
414	20231222	140800	119478014	1850	1850	1850	1850	0
415	20231222	140700	119478014	1850	1850	1850	1850	138
416	20231222	140600	119222714	1852	1852	1852	1852	1
417	20231222	140500	119220862	1860	1853	1871	1853	5
418	20231222	140400	119211570	1871	1870	1871	1853	4
419	20231222	140300	119204105	1854	1854	1854	1854	0
420	20231222	140200	119204105	1854	1854	1854	1854	0
421	20231222	140100	119204105	1854	1854	1854	1854	0
422	20231222	140000	119204105	1854	1854	1854	1854	0
423	20231222	135900	119204105	1854	1854	1854	1854	0
424	20231222	135800	119204105	1854	1854	1854	1854	1
425	20231222	135700	119202251	1853	1853	1853	1853	1
426	20231222	135600	119200398	1872	1872	1872	1872	200
427	20231222	135500	118825998	1874	1874	1874	1874	0
428	20231222	135400	118825998	1874	1853	1874	1853	2
429	20231222	135300	118822271	1874	1874	1874	1874	0
430	20231222	135200	118822271	1874	1851	1874	1851	2
431	20231222	135100	118818546	1865	1865	1865	1865	0
432	20231222	135000	118818546	1865	1865	1865	1865	0
433	20231222	134900	118818546	1865	1865	1865	1865	182
434	20231222	134800	118479116	1864	1864	1864	1864	84
435	20231222	134700	118322540	1864	1863	1864	1863	158
436	20231222	134600	118028097	1850	1850	1850	1850	2
437	20231222	134500	118024397	1862	1862	1862	1862	1
438	20231222	134400	118022535	1850	1850	1850	1850	8124
439	20231222	134300	102993135	1849	1849	1849	1849	0
440	20231222	134200	102993135	1849	1849	1849	1849	0
441	20231222	134100	102993135	1849	1849	1849	1849	1
442	20231222	134000	102991286	1864	1864	1864	1864	0
443	20231222	133900	102991286	1864	1864	1865	1864	400
444	20231222	133800	102245667	1863	1863	1864	1863	219
445	20231222	133700	101837651	1862	1861	1862	1860	807
446	20231222	133600	100335851	1861	1861	1861	1861	0
447	20231222	133500	100335851	1861	1861	1861	1861	0
448	20231222	133400	100335851	1861	1860	1861	1860	431
449	20231222	133300	99533821	1860	1860	1860	1860	190
450	20231222	133200	99180421	1847	1847	1847	1847	1
451	20231222	133100	99178574	1860	1860	1860	1860	67
452	20231222	133000	99053954	1860	1860	1860	1860	323
453	20231222	132900	98453174	1844	1855	1855	1844	32
454	20231222	132800	98393835	1859	1859	1859	1859	0
455	20231222	132700	98393835	1859	1859	1859	1859	0
456	20231222	132600	98393835	1859	1859	1859	1859	59
457	20231222	132500	98284154	1860	1860	1860	1860	0
458	20231222	132400	98284154	1860	1860	1860	1860	0
459	20231222	132300	98284154	1860	1860	1860	1860	0
460	20231222	132200	98284154	1860	1860	1860	1860	0
461	20231222	132100	98284154	1860	1860	1860	1860	318
462	20231222	132000	97692674	1860	1859	1860	1859	296
463	20231222	131900	97142206	1858	1858	1858	1858	0
464	20231222	131800	97142206	1858	1858	1858	1858	123
465	20231222	131700	96913672	1855	1855	1855	1855	0
466	20231222	131600	96913672	1855	1855	1855	1855	0
467	20231222	131500	96913672	1855	1855	1855	1855	0
468	20231222	131400	96913672	1855	1855	1855	1855	25
469	20231222	131300	96867297	1855	1855	1855	1855	0
470	20231222	131200	96867297	1855	1855	1855	1855	0
471	20231222	131100	96867297	1855	1855	1855	1855	0
472	20231222	131000	96867297	1855	1855	1855	1855	0
473	20231222	130900	96867297	1855	1855	1855	1855	1
474	20231222	130800	96865442	1855	1855	1855	1855	201
475	20231222	130700	96492587	1859	1859	1859	1859	0
476	20231222	130600	96492587	1859	1859	1859	1859	8
477	20231222	130500	96477715	1858	1855	1858	1855	1331
478	20231222	130400	94007179	1855	1853	1855	1853	1255
479	20231222	130300	91680550	1843	1843	1843	1843	0
480	20231222	130200	91680550	1843	1843	1843	1843	1
481	20231222	130100	91678707	1852	1852	1852	1852	0
482	20231222	130000	91678707	1852	1852	1852	1852	138
483	20231222	125900	91423131	1852	1852	1852	1852	0
484	20231222	125800	91423131	1852	1852	1852	1852	1
485	20231222	125700	91421279	1852	1852	1852	1852	0
486	20231222	125600	91421279	1852	1852	1852	1852	3
487	20231222	125500	91415723	1841	1841	1841	1841	0
488	20231222	125400	91415723	1841	1841	1841	1841	0
489	20231222	125300	91415723	1841	1841	1841	1841	0
490	20231222	125200	91415723	1841	1841	1841	1841	0
491	20231222	125100	91415723	1841	1841	1841	1841	0
492	20231222	125000	91415723	1841	1841	1841	1841	0
493	20231222	124900	91415723	1841	1841	1841	1841	0
494	20231222	124800	91415723	1841	1843	1843	1841	322
495	20231222	124700	90822588	1843	1843	1843	1843	0
496	20231222	124600	90822588	1843	1843	1843	1843	0
497	20231222	124500	90822588	1843	1843	1843	1843	0
498	20231222	124400	90822588	1843	1843	1843	1843	0
499	20231222	124300	90822588	1843	1843	1843	1843	0
500	20231222	124200	90822588	1843	1843	1843	1843	0
501	20231222	124100	90822588	1843	1843	1843	1843	0
502	20231222	124000	90822588	1843	1843	1843	1843	200
503	20231222	123900	90453988	1843	1843	1843	1843	0
504	20231222	123800	90453988	1843	1843	1843	1843	0
505	20231222	123700	90453988	1843	1843	1843	1843	0
506	20231222	123600	90453988	1843	1843	1843	1843	0
507	20231222	123500	90453988	1843	1843	1843	1843	0
508	20231222	123400	90453988	1843	1843	1843	1843	0
509	20231222	123300	90453988	1843	1843	1843	1843	0
510	20231222	123200	90453988	1843	1846	1846	1843	6
511	20231222	123100	90442916	1850	1850	1850	1850	0
512	20231222	123000	90442916	1850	1850	1850	1850	0
513	20231222	122900	90442916	1850	1850	1850	1850	689
514	20231222	122800	89168266	1850	1850	1850	1850	0
515	20231222	122700	89168266	1850	1844	1850	1844	1300
516	20231222	122600	86763866	1844	1844	1844	1844	0
517	20231222	122500	86763866	1844	1844	1844	1844	0
518	20231222	122400	86763866	1844	1844	1844	1844	0
519	20231222	122300	86763866	1844	1844	1844	1844	0
520	20231222	122200	86763866	1844	1844	1844	1844	0
521	20231222	122100	86763866	1844	1844	1844	1844	66
522	20231222	122000	86642162	1844	1845	1845	1844	421
523	20231222	121900	85865418	1850	1850	1850	1850	0
524	20231222	121800	85865418	1850	1850	1850	1850	0
525	20231222	121700	85865418	1850	1845	1850	1845	164
526	20231222	121600	85562818	1845	1845	1845	1845	0
527	20231222	121500	85562818	1845	1845	1845	1845	0
528	20231222	121400	85562818	1845	1845	1845	1845	0
529	20231222	121300	85562818	1845	1845	1845	1845	0
530	20231222	121200	85562818	1845	1845	1845	1845	0
531	20231222	121100	85562818	1845	1845	1845	1845	0
532	20231222	121000	85562818	1845	1845	1845	1845	0
533	20231222	120900	85562818	1845	1845	1845	1845	0
534	20231222	120800	85562818	1845	1845	1845	1845	0
535	20231222	120700	85562818	1845	1845	1845	1845	0
536	20231222	120600	85562818	1845	1845	1845	1845	79
537	20231222	120500	85417063	1845	1845	1845	1845	0
538	20231222	120400	85417063	1845	1845	1845	1845	0
539	20231222	120300	85417063	1845	1845	1845	1845	0
540	20231222	120200	85417063	1845	1845	1845	1845	1
541	20231222	120100	85415218	1845	1845	1845	1845	1
542	20231222	120000	85413373	1845	1845	1845	1845	2
543	20231222	115900	85409683	1850	1850	1850	1850	0
544	20231222	115800	85409683	1850	1850	1850	1850	0
545	20231222	115700	85409683	1850	1850	1850	1850	0
546	20231222	115600	85409683	1850	1850	1850	1850	0
547	20231222	115500	85409683	1850	1850	1850	1850	1
548	20231222	115400	85407833	1840	1840	1840	1840	0
549	20231222	115300	85407833	1840	1840	1840	1840	24
550	20231222	115200	85363673	1850	1850	1850	1850	0
551	20231222	115100	85363673	1850	1850	1850	1850	0
552	20231222	115000	85363673	1850	1850	1850	1850	0
553	20231222	114900	85363673	1850	1850	1850	1850	0
554	20231222	114800	85363673	1850	1850	1850	1850	100
555	20231222	114700	85178673	1850	1850	1850	1850	0
556	20231222	114600	85178673	1850	1850	1850	1850	0
557	20231222	114500	85178673	1850	1850	1850	1850	0
558	20231222	114400	85178673	1850	1850	1850	1850	0
559	20231222	114300	85178673	1850	1850	1850	1850	0
560	20231222	114200	85178673	1850	1850	1850	1850	0
561	20231222	114100	85178673	1850	1850	1850	1850	0
562	20231222	114000	85178673	1850	1850	1850	1850	0
563	20231222	113900	85178673	1850	1850	1850	1850	0
564	20231222	113800	85178673	1850	1850	1850	1850	0
565	20231222	113700	85178673	1850	1850	1850	1850	0
566	20231222	113600	85178673	1850	1850	1850	1850	0
567	20231222	113500	85178673	1850	1850	1850	1850	29
568	20231222	113400	85125023	1854	1854	1854	1854	0
569	20231222	113300	85125023	1854	1854	1854	1854	0
570	20231222	113200	85125023	1854	1854	1854	1854	0
571	20231222	113100	85125023	1854	1854	1854	1854	0
572	20231222	113000	85125023	1854	1854	1854	1854	0
573	20231222	112900	85125023	1854	1854	1854	1854	1
574	20231222	112800	85123169	1855	1855	1855	1855	0
575	20231222	112700	85123169	1855	1855	1855	1855	0
576	20231222	112600	85123169	1855	1855	1855	1855	0
577	20231222	112500	85123169	1855	1855	1855	1855	0
578	20231222	112400	85123169	1855	1855	1855	1855	0
579	20231222	112300	85123169	1855	1855	1855	1855	0
580	20231222	112200	85123169	1855	1855	1855	1855	0
581	20231222	112100	85123169	1855	1855	1855	1855	0
582	20231222	112000	85123169	1855	1855	1855	1855	0
583	20231222	111900	85123169	1855	1854	1855	1854	2700
584	20231222	111800	80114727	1855	1855	1855	1855	0
585	20231222	111700	80114727	1855	1855	1855	1855	0
586	20231222	111600	80114727	1855	1855	1855	1855	0
587	20231222	111500	80114727	1855	1855	1855	1855	0
588	20231222	111400	80114727	1855	1855	1855	1855	0
589	20231222	111300	80114727	1855	1855	1855	1855	0
590	20231222	111200	80114727	1855	1855	1855	1855	0
591	20231222	111100	80114727	1855	1855	1855	1855	61
592	20231222	111000	80001572	1856	1856	1856	1856	0
593	20231222	110900	80001572	1856	1856	1856	1856	0
594	20231222	110800	80001572	1856	1845	1856	1845	294
595	20231222	110700	79457217	1840	1840	1840	1840	0
596	20231222	110600	79457217	1840	1840	1840	1840	506
597	20231222	110500	78526177	1838	1838	1838	1838	15
598	20231222	110400	78498607	1838	1838	1838	1838	0
599	20231222	110300	78498607	1838	1838	1838	1838	157
600	20231222	110200	78210041	1839	1839	1839	1839	50
601	20231222	110100	78118091	1840	1840	1840	1840	0
602	20231222	110000	78118091	1840	1840	1840	1840	0
603	20231222	105900	78118091	1840	1840	1840	1840	876
604	20231222	105800	76506251	1840	1840	1840	1840	5
605	20231222	105700	76497051	1840	1840	1840	1840	5
606	20231222	105600	76487851	1840	1842	1842	1840	2261
607	20231222	105500	72327555	1842	1842	1842	1841	1300
608	20231222	105400	69932998	1842	1842	1842	1842	0
609	20231222	105300	69932998	1842	1842	1842	1842	0
610	20231222	105200	69932998	1842	1842	1842	1842	0
611	20231222	105100	69932998	1842	1842	1842	1842	221
612	20231222	105000	69525916	1843	1842	1844	1842	164
613	20231222	104900	69223825	1842	1843	1843	1842	2082
614	20231222	104800	65388281	1849	1849	1849	1849	0
615	20231222	104700	65388281	1849	1849	1849	1849	1
616	20231222	104600	65386432	1845	1845	1845	1845	500
617	20231222	104500	64463932	1856	1856	1856	1856	0
618	20231222	104400	64463932	1856	1856	1856	1856	0
619	20231222	104300	64463932	1856	1856	1856	1856	1
620	20231222	104200	64462076	1842	1842	1842	1842	100
621	20231222	104100	64277876	1858	1858	1858	1858	0
622	20231222	104000	64277876	1858	1858	1858	1858	0
623	20231222	103900	64277876	1858	1858	1858	1858	0
624	20231222	103800	64277876	1858	1858	1858	1858	0
625	20231222	103700	64277876	1858	1858	1858	1858	0
626	20231222	103600	64277876	1858	1858	1858	1858	0
627	20231222	103500	64277876	1858	1858	1858	1858	5
628	20231222	103400	64268586	1856	1856	1856	1856	0
629	20231222	103300	64268586	1856	1856	1856	1856	1
630	20231222	103200	64266730	1859	1859	1859	1859	0
631	20231222	103100	64266730	1859	1859	1859	1859	0
632	20231222	103000	64266730	1859	1858	1859	1858	2
633	20231222	102900	64263013	1856	1856	1856	1856	0
634	20231222	102800	64263013	1856	1856	1856	1856	0
635	20231222	102700	64263013	1856	1856	1856	1856	1000
636	20231222	102600	62407013	1837	1837	1837	1837	1
637	20231222	102500	62405176	1856	1856	1856	1856	0
638	20231222	102400	62405176	1856	1840	1856	1838	257
639	20231222	102300	61932380	1858	1858	1858	1858	0
640	20231222	102200	61932380	1858	1858	1858	1855	3
641	20231222	102100	61926809	1838	1838	1838	1838	40
642	20231222	102000	61853289	1838	1838	1838	1838	1272
643	20231222	101900	59515353	1838	1838	1838	1838	1
644	20231222	101800	59513515	1860	1860	1860	1860	0
645	20231222	101700	59513515	1860	1860	1860	1860	1
646	20231222	101600	59511655	1859	1859	1859	1859	1272
647	20231222	101500	57147007	1859	1837	1859	1830	2329
648	20231222	101400	52881885	1835	1835	1835	1835	1
649	20231222	101300	52880050	1840	1840	1840	1840	60
650	20231222	101200	52769650	1840	1840	1840	1840	0
651	20231222	101100	52769650	1840	1840	1840	1840	511
652	20231222	101000	51829410	1840	1826	1840	1825	1665
653	20231222	100900	48768134	1826	1830	1830	1826	931
654	20231222	100800	47065456	1840	1840	1840	1840	21
655	20231222	100700	47026816	1840	1832	1840	1830	1175
656	20231222	100600	44875698	1840	1849	1849	1838	3025
657	20231222	100500	39300078	1850	1850	1850	1850	0
658	20231222	100400	39300078	1850	1857	1857	1850	3953
659	20231222	100300	31979430	1860	1860	1860	1860	0
660	20231222	100200	31979430	1860	1860	1860	1860	200
661	20231222	100100	31607430	1856	1856	1856	1856	0
662	20231222	100000	31607430	1856	1856	1856	1856	0
663	20231222	095900	31607430	1856	1856	1856	1856	0
664	20231222	095800	31607430	1856	1856	1856	1856	0
665	20231222	095700	31607430	1856	1856	1856	1856	0
666	20231222	095600	31607430	1856	1856	1856	1856	0
667	20231222	095500	31607430	1856	1857	1857	1856	738
668	20231222	095400	30237064	1857	1858	1858	1857	764
669	20231222	095300	28817683	1858	1858	1858	1858	155
670	20231222	095200	28529693	1857	1860	1860	1857	61
671	20231222	095100	28416236	1860	1860	1860	1860	1
672	20231222	095000	28414376	1885	1885	1885	1885	0
673	20231222	094900	28414376	1885	1885	1885	1885	0
674	20231222	094800	28414376	1885	1885	1885	1885	0
675	20231222	094700	28414376	1885	1885	1885	1885	0
676	20231222	094600	28414376	1885	1885	1885	1885	0
677	20231222	094500	28414376	1885	1884	1885	1884	1165
678	20231222	094400	26218445	1885	1885	1885	1885	0
679	20231222	094300	26218445	1885	1885	1885	1885	0
680	20231222	094200	26218445	1885	1885	1885	1885	0
681	20231222	094100	26218445	1885	1883	1885	1883	900
682	20231222	094000	24522389	1884	1884	1884	1884	0
683	20231222	093900	24522389	1884	1884	1884	1884	7
684	20231222	093800	24509201	1884	1884	1884	1884	11
685	20231222	093700	24488477	1885	1885	1885	1885	1
686	20231222	093600	24486592	1885	1884	1885	1884	1101
687	20231222	093500	22411757	1885	1884	1885	1884	800
688	20231222	093400	20904467	1884	1884	1884	1884	0
689	20231222	093300	20904467	1884	1884	1884	1883	250
690	20231222	093200	20433477	1884	1880	1884	1880	1230
691	20231222	093100	18118557	1880	1871	1880	1871	910
692	20231222	093000	16413793	1872	1860	1872	1860	120
693	20231222	092900	16190125	1861	1861	1861	1861	0
694	20231222	092800	16190125	1861	1861	1861	1861	0
695	20231222	092700	16190125	1861	1861	1861	1861	0
696	20231222	092600	16190125	1861	1861	1861	1861	0
697	20231222	092500	16190125	1861	1861	1861	1861	4
698	20231222	092400	16182681	1851	1851	1851	1850	1221
699	20231222	092300	13923610	1852	1852	1852	1852	255
700	20231222	092200	13451350	1852	1852	1852	1852	0
701	20231222	092100	13451350	1852	1852	1852	1852	100
702	20231222	092000	13266150	1851	1851	1851	1851	0
703	20231222	091900	13266150	1851	1851	1851	1851	0
704	20231222	091800	13266150	1851	1851	1851	1851	0
705	20231222	091700	13266150	1851	1851	1851	1851	0
706	20231222	091600	13266150	1851	1851	1851	1851	0
707	20231222	091500	13266150	1851	1851	1851	1851	0
708	20231222	091400	13266150	1851	1851	1851	1851	4
709	20231222	091300	13258746	1850	1850	1850	1850	0
710	20231222	091200	13258746	1850	1850	1850	1850	0
711	20231222	091100	13258746	1850	1850	1850	1850	0
712	20231222	091000	13258746	1850	1851	1851	1850	50
713	20231222	090900	13166213	1850	1850	1850	1850	753
714	20231222	090800	11773163	1845	1844	1845	1844	126
715	20231222	090700	11540743	1844	1844	1844	1844	47
716	20231222	090600	11454075	1845	1845	1845	1822	3501
717	20231222	090500	5031122	1846	1850	1850	1846	146
718	20231222	090400	4761153	1850	1853	1853	1850	51
719	20231222	090300	4666775	1853	1853	1853	1853	0
720	20231222	090200	4666775	1853	1854	1854	1853	1120
721	20231222	090100	2590348	1854	1854	1854	1854	1200
722	20231222	090000	365548	1859	1854	1859	1854	197