KissMeData/046970/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192600	4132842392	1830	1830	1830	1830	7556
3	20231222	192500	4132842392	1830	1830	1830	1830	0
4	20231222	192400	4132842392	1830	1830	1830	1830	0
5	20231222	192300	4132842392	1830	1830	1830	1830	0
6	20231222	192200	4132842392	1830	1830	1830	1830	0
7	20231222	192100	4132842392	1830	1830	1830	1830	0
8	20231222	192000	4132842392	1830	1830	1830	1830	0
9	20231222	191900	4132842392	1830	1830	1830	1830	0
10	20231222	191800	4132842392	1830	1830	1830	1830	0
11	20231222	191700	4132842392	1830	1830	1830	1830	0
12	20231222	191600	4132842392	1830	1830	1830	1830	0
13	20231222	191500	4132842392	1830	1830	1830	1830	0
14	20231222	191400	4132842392	1830	1830	1830	1830	0
15	20231222	191300	4132842392	1830	1830	1830	1830	0
16	20231222	191200	4132842392	1830	1830	1830	1830	0
17	20231222	191100	4132842392	1830	1830	1830	1830	0
18	20231222	191000	4132842392	1830	1830	1830	1830	0
19	20231222	190900	4132842392	1830	1830	1830	1830	0
20	20231222	190800	4132842392	1830	1830	1830	1830	0
21	20231222	190700	4132842392	1830	1830	1830	1830	0
22	20231222	190600	4132842392	1830	1830	1830	1830	0
23	20231222	190500	4132842392	1830	1830	1830	1830	0
24	20231222	190400	4132842392	1830	1830	1830	1830	0
25	20231222	190300	4132842392	1830	1830	1830	1830	0
26	20231222	190200	4132842392	1830	1830	1830	1830	0
27	20231222	190100	4132842392	1830	1830	1830	1830	0
28	20231222	190000	4132842392	1830	1830	1830	1830	0
29	20231222	185900	4132842392	1830	1830	1830	1830	0
30	20231222	185800	4132842392	1830	1830	1830	1830	0
31	20231222	185700	4132842392	1830	1830	1830	1830	0
32	20231222	185600	4132842392	1830	1830	1830	1830	7556
33	20231222	185500	4132842392	1830	1830	1830	1830	0
34	20231222	185400	4132842392	1830	1830	1830	1830	0
35	20231222	185300	4132842392	1830	1830	1830	1830	0
36	20231222	185200	4132842392	1830	1830	1830	1830	0
37	20231222	185100	4132842392	1830	1830	1830	1830	0
38	20231222	185000	4132842392	1830	1830	1830	1830	0
39	20231222	184900	4132842392	1830	1830	1830	1830	0
40	20231222	184800	4132842392	1830	1830	1830	1830	0
41	20231222	184700	4132842392	1830	1830	1830	1830	0
42	20231222	184600	4132842392	1830	1830	1830	1830	0
43	20231222	184500	4132842392	1830	1830	1830	1830	0
44	20231222	184400	4132842392	1830	1830	1830	1830	0
45	20231222	184300	4132842392	1830	1830	1830	1830	0
46	20231222	184200	4132842392	1830	1830	1830	1830	0
47	20231222	184100	4132842392	1830	1830	1830	1830	0
48	20231222	184000	4132842392	1830	1830	1830	1830	0
49	20231222	183900	4132842392	1830	1830	1830	1830	0
50	20231222	183800	4132842392	1830	1830	1830	1830	0
51	20231222	183700	4132842392	1830	1830	1830	1830	0
52	20231222	183600	4132842392	1830	1830	1830	1830	0
53	20231222	183500	4132842392	1830	1830	1830	1830	0
54	20231222	183400	4132842392	1830	1830	1830	1830	0
55	20231222	183300	4132842392	1830	1830	1830	1830	0
56	20231222	183200	4132842392	1830	1830	1830	1830	0
57	20231222	183100	4132842392	1830	1830	1830	1830	0
58	20231222	183000	4132842392	1830	1830	1830	1830	0
59	20231222	182900	4132842392	1830	1830	1830	1830	0
60	20231222	182800	4132842392	1830	1830	1830	1830	0
61	20231222	182700	4132842392	1830	1830	1830	1830	0
62	20231222	182600	4132842392	1830	1830	1830	1830	7556
63	20231222	182500	4132842392	1830	1830	1830	1830	0
64	20231222	182400	4132842392	1830	1830	1830	1830	0
65	20231222	182300	4132842392	1830	1830	1830	1830	0
66	20231222	182200	4132842392	1830	1830	1830	1830	0
67	20231222	182100	4132842392	1830	1830	1830	1830	0
68	20231222	182000	4132842392	1830	1830	1830	1830	0
69	20231222	181900	4132842392	1830	1830	1830	1830	0
70	20231222	181800	4132842392	1830	1830	1830	1830	0
71	20231222	181700	4132842392	1830	1830	1830	1830	0
72	20231222	181600	4132842392	1830	1830	1830	1830	0
73	20231222	181500	4132842392	1830	1830	1830	1830	0
74	20231222	181400	4132842392	1830	1830	1830	1830	0
75	20231222	181300	4132842392	1830	1830	1830	1830	0
76	20231222	181200	4132842392	1830	1830	1830	1830	0
77	20231222	181100	4132842392	1830	1830	1830	1830	0
78	20231222	181000	4132842392	1830	1830	1830	1830	0
79	20231222	180900	4132842392	1830	1830	1830	1830	0
80	20231222	180800	4132842392	1830	1830	1830	1830	0
81	20231222	180700	4132842392	1830	1830	1830	1830	0
82	20231222	180600	4132842392	1830	1830	1830	1830	0
83	20231222	180500	4132842392	1830	1830	1830	1830	0
84	20231222	180400	4132842392	1830	1830	1830	1830	0
85	20231222	180300	4132842392	1830	1830	1830	1830	0
86	20231222	180200	4132842392	1830	1830	1830	1830	0
87	20231222	180100	4132842392	1830	1830	1830	1830	0
88	20231222	180000	4132842392	1830	1830	1830	1830	0
89	20231222	175900	4132842392	1830	1830	1830	1830	0
90	20231222	175800	4132842392	1830	1830	1830	1830	0
91	20231222	175700	4132842392	1830	1830	1830	1830	0
92	20231222	175600	4132842392	1830	1830	1830	1830	7556
93	20231222	175500	4132842392	1830	1830	1830	1830	0
94	20231222	175400	4132842392	1830	1830	1830	1830	0
95	20231222	175300	4132842392	1830	1830	1830	1830	0
96	20231222	175200	4132842392	1830	1830	1830	1830	0
97	20231222	175100	4132842392	1830	1830	1830	1830	0
98	20231222	175000	4132842392	1830	1830	1830	1830	0
99	20231222	174900	4132842392	1830	1830	1830	1830	0
100	20231222	174800	4132842392	1830	1830	1830	1830	0
101	20231222	174700	4132842392	1830	1830	1830	1830	0
102	20231222	174600	4132842392	1830	1830	1830	1830	0
103	20231222	174500	4132842392	1830	1830	1830	1830	0
104	20231222	174400	4132842392	1830	1830	1830	1830	0
105	20231222	174300	4132842392	1830	1830	1830	1830	0
106	20231222	174200	4132842392	1830	1830	1830	1830	0
107	20231222	174100	4132842392	1830	1830	1830	1830	0
108	20231222	174000	4132842392	1830	1830	1830	1830	0
109	20231222	173900	4132842392	1830	1830	1830	1830	0
110	20231222	173800	4132842392	1830	1830	1830	1830	0
111	20231222	173700	4132842392	1830	1830	1830	1830	0
112	20231222	173600	4132842392	1830	1830	1830	1830	0
113	20231222	173500	4132842392	1830	1830	1830	1830	0
114	20231222	173400	4132842392	1830	1830	1830	1830	0
115	20231222	173300	4132842392	1830	1830	1830	1830	0
116	20231222	173200	4132842392	1830	1830	1830	1830	0
117	20231222	173100	4132842392	1830	1830	1830	1830	0
118	20231222	173000	4132842392	1830	1830	1830	1830	0
119	20231222	172900	4132842392	1830	1830	1830	1830	0
120	20231222	172800	4132842392	1830	1830	1830	1830	0
121	20231222	172700	4132842392	1830	1830	1830	1830	0
122	20231222	172600	4132842392	1830	1830	1830	1830	7556
123	20231222	172500	4132842392	1830	1830	1830	1830	0
124	20231222	172400	4132842392	1830	1830	1830	1830	0
125	20231222	172300	4132842392	1830	1830	1830	1830	0
126	20231222	172200	4132842392	1830	1830	1830	1830	0
127	20231222	172100	4132842392	1830	1830	1830	1830	0
128	20231222	172000	4132842392	1830	1830	1830	1830	0
129	20231222	171900	4132842392	1830	1830	1830	1830	0
130	20231222	171800	4132842392	1830	1830	1830	1830	0
131	20231222	171700	4132842392	1830	1830	1830	1830	0
132	20231222	171600	4132842392	1830	1830	1830	1830	0
133	20231222	171500	4132842392	1830	1830	1830	1830	0
134	20231222	171400	4132842392	1830	1830	1830	1830	0
135	20231222	171300	4132842392	1830	1830	1830	1830	0
136	20231222	171200	4132842392	1830	1830	1830	1830	0
137	20231222	171100	4132842392	1830	1830	1830	1830	0
138	20231222	171000	4132842392	1830	1830	1830	1830	0
139	20231222	170900	4132842392	1830	1830	1830	1830	0
140	20231222	170800	4132842392	1830	1830	1830	1830	0
141	20231222	170700	4132842392	1830	1830	1830	1830	0
142	20231222	170600	4132842392	1830	1830	1830	1830	0
143	20231222	170500	4132842392	1830	1830	1830	1830	0
144	20231222	170400	4132842392	1830	1830	1830	1830	0
145	20231222	170300	4132842392	1830	1830	1830	1830	0
146	20231222	170200	4132842392	1830	1830	1830	1830	0
147	20231222	170100	4132842392	1830	1830	1830	1830	0
148	20231222	170000	4132842392	1830	1830	1830	1830	0
149	20231222	165900	4132842392	1830	1830	1830	1830	0
150	20231222	165800	4132842392	1830	1830	1830	1830	0
151	20231222	165700	4132842392	1830	1830	1830	1830	0
152	20231222	165600	4132842392	1830	1830	1830	1830	7556
153	20231222	165500	4132842392	1830	1830	1830	1830	0
154	20231222	165400	4132842392	1830	1830	1830	1830	0
155	20231222	165300	4132842392	1830	1830	1830	1830	0
156	20231222	165200	4132842392	1830	1830	1830	1830	0
157	20231222	165100	4132842392	1830	1830	1830	1830	0
158	20231222	165000	4132842392	1830	1830	1830	1830	0
159	20231222	164900	4132842392	1830	1830	1830	1830	0
160	20231222	164800	4132842392	1830	1830	1830	1830	0
161	20231222	164700	4132842392	1830	1830	1830	1830	0
162	20231222	164600	4132842392	1830	1830	1830	1830	0
163	20231222	164500	4132842392	1830	1830	1830	1830	0
164	20231222	164400	4132842392	1830	1830	1830	1830	0
165	20231222	164300	4132842392	1830	1830	1830	1830	0
166	20231222	164200	4132842392	1830	1830	1830	1830	0
167	20231222	164100	4132842392	1830	1830	1830	1830	0
168	20231222	164000	4132842392	1830	1830	1830	1830	0
169	20231222	163900	4132842392	1830	1830	1830	1830	0
170	20231222	163800	4132842392	1830	1830	1830	1830	0
171	20231222	163700	4132842392	1830	1830	1830	1830	0
172	20231222	163600	4132842392	1830	1830	1830	1830	0
173	20231222	163500	4132842392	1830	1830	1830	1830	0
174	20231222	163400	4132842392	1830	1830	1830	1830	0
175	20231222	163300	4132842392	1830	1830	1830	1830	0
176	20231222	163200	4132842392	1830	1830	1830	1830	0
177	20231222	163100	4132842392	1830	1830	1830	1830	0
178	20231222	163000	4132842392	1830	1830	1830	1830	0
179	20231222	162900	4132842392	1830	1830	1830	1830	0
180	20231222	162800	4132842392	1830	1830	1830	1830	0
181	20231222	162700	4132842392	1830	1830	1830	1830	0
182	20231222	162600	4132842392	1830	1830	1830	1830	7556
183	20231222	162500	4132842392	1830	1830	1830	1830	0
184	20231222	162400	4132842392	1830	1830	1830	1830	0
185	20231222	162300	4132842392	1830	1830	1830	1830	0
186	20231222	162200	4132842392	1830	1830	1830	1830	0
187	20231222	162100	4132842392	1830	1830	1830	1830	0
188	20231222	162000	4132842392	1830	1830	1830	1830	0
189	20231222	161900	4132842392	1830	1830	1830	1830	0
190	20231222	161800	4132842392	1830	1830	1830	1830	0
191	20231222	161700	4132842392	1830	1830	1830	1830	0
192	20231222	161600	4132842392	1830	1830	1830	1830	0
193	20231222	161500	4132842392	1830	1830	1830	1830	0
194	20231222	161400	4132842392	1830	1830	1830	1830	0
195	20231222	161300	4132842392	1830	1830	1830	1830	0
196	20231222	161200	4132842392	1830	1830	1830	1830	0
197	20231222	161100	4132842392	1830	1830	1830	1830	0
198	20231222	161000	4132842392	1830	1830	1830	1830	0
199	20231222	160900	4132842392	1830	1830	1830	1830	0
200	20231222	160800	4132842392	1830	1830	1830	1830	0
201	20231222	160700	4132842392	1830	1830	1830	1830	0
202	20231222	160600	4132842392	1830	1830	1830	1830	0
203	20231222	160500	4132842392	1830	1830	1830	1830	0
204	20231222	160400	4132842392	1830	1830	1830	1830	0
205	20231222	160300	4132842392	1830	1830	1830	1830	0
206	20231222	160200	4132842392	1830	1830	1830	1830	0
207	20231222	160100	4132842392	1830	1830	1830	1830	0
208	20231222	160000	4132842392	1830	1830	1830	1830	0
209	20231222	155900	4132842392	1830	1830	1830	1830	0
210	20231222	155800	4132842392	1830	1830	1830	1830	0
211	20231222	155700	4132842392	1830	1830	1830	1830	0
212	20231222	155600	4132842392	1830	1830	1830	1830	7556
213	20231222	155500	4132842392	1830	1830	1830	1830	0
214	20231222	155400	4132842392	1830	1830	1830	1830	0
215	20231222	155300	4132842392	1830	1830	1830	1830	0
216	20231222	155200	4132842392	1830	1830	1830	1830	0
217	20231222	155100	4132842392	1830	1830	1830	1830	0
218	20231222	155000	4132842392	1830	1830	1830	1830	0
219	20231222	154900	4132842392	1830	1830	1830	1830	0
220	20231222	154800	4132842392	1830	1830	1830	1830	0
221	20231222	154700	4132842392	1830	1830	1830	1830	0
222	20231222	154600	4132842392	1830	1830	1830	1830	0
223	20231222	154500	4132842392	1830	1830	1830	1830	0
224	20231222	154400	4132842392	1830	1830	1830	1830	0
225	20231222	154300	4132842392	1830	1830	1830	1830	0
226	20231222	154200	4132842392	1830	1830	1830	1830	0
227	20231222	154100	4132842392	1830	1830	1830	1830	0
228	20231222	154000	4132842392	1830	1830	1830	1830	0
229	20231222	153900	4132842392	1830	1830	1830	1830	0
230	20231222	153800	4132842392	1830	1830	1830	1830	0
231	20231222	153700	4132842392	1830	1830	1830	1830	0
232	20231222	153600	4132842392	1830	1830	1830	1830	0
233	20231222	153500	4132842392	1830	1830	1830	1830	0
234	20231222	153400	4132842392	1830	1830	1830	1830	0
235	20231222	153300	4132842392	1830	1830	1830	1830	0
236	20231222	153200	4132842392	1830	1830	1830	1830	0
237	20231222	153100	4132842392	1830	1830	1830	1830	0
238	20231222	153000	4132842392	1830	1830	1830	1830	7556
239	20231222	152900	4119014912	1822	1822	1822	1822	0
240	20231222	152800	4119014912	1822	1822	1822	1822	0
241	20231222	152700	4119014912	1822	1822	1822	1822	0
242	20231222	152600	4119014912	1822	1822	1822	1822	0
243	20231222	152500	4119014912	1822	1822	1822	1822	0
244	20231222	152400	4119014912	1822	1822	1822	1822	0
245	20231222	152300	4119014912	1822	1822	1822	1822	0
246	20231222	152200	4119014912	1822	1822	1822	1822	0
247	20231222	152100	4119014912	1822	1822	1822	1822	0
248	20231222	152000	4119014912	1822	1822	1822	1822	0
249	20231222	151900	4119014912	1822	1822	1822	1822	2523
250	20231222	151800	4114418006	1822	1822	1823	1820	2747
251	20231222	151700	4109413226	1821	1822	1822	1821	2223
252	20231222	151600	4105364883	1822	1821	1822	1820	824
253	20231222	151500	4103863899	1820	1821	1822	1820	7752
254	20231222	151400	4089752657	1821	1821	1821	1821	2835
255	20231222	151300	4084590122	1822	1821	1822	1821	3216
256	20231222	151200	4078733595	1821	1821	1822	1821	2234
257	20231222	151100	4074665359	1821	1822	1822	1821	2015
258	20231222	151000	4070994890	1822	1822	1822	1821	2887
259	20231222	150900	4065735300	1823	1825	1825	1822	7427
260	20231222	150800	4052197248	1825	1826	1826	1824	3446
261	20231222	150700	4045908895	1826	1826	1826	1825	5232
262	20231222	150600	4036359881	1826	1826	1827	1826	527
263	20231222	150500	4035397379	1827	1825	1827	1825	1043
264	20231222	150400	4033493593	1825	1826	1826	1825	3344
265	20231222	150300	4027387502	1827	1828	1828	1827	1447
266	20231222	150200	4024743814	1828	1828	1828	1827	4027
267	20231222	150100	4017385294	1827	1828	1828	1827	208
268	20231222	150000	4017005073	1828	1828	1828	1826	601
269	20231222	145900	4015907074	1828	1828	1828	1828	184
270	20231222	145800	4015570722	1828	1828	1828	1827	1356
271	20231222	145700	4013093304	1828	1828	1828	1828	1264
272	20231222	145600	4010782712	1828	1826	1828	1825	2815
273	20231222	145500	4005640760	1825	1828	1829	1825	4916
274	20231222	145400	3996664335	1829	1829	1829	1829	4931
275	20231222	145300	3987645536	1829	1832	1832	1829	22407
276	20231222	145200	3946629618	1832	1832	1832	1832	286
277	20231222	145100	3946105666	1832	1832	1832	1832	1339
278	20231222	145000	3943652618	1836	1833	1836	1832	8041
279	20231222	144900	3928921179	1836	1834	1836	1833	1509
280	20231222	144800	3926154460	1835	1837	1837	1835	442
281	20231222	144700	3925343370	1838	1838	1838	1837	330
282	20231222	144600	3924737030	1838	1840	1840	1835	606
283	20231222	144500	3923623051	1841	1838	1841	1838	503
284	20231222	144400	3922698529	1838	1833	1838	1833	352
285	20231222	144300	3922053308	1833	1833	1833	1833	881
286	20231222	144200	3920438435	1833	1833	1833	1832	1664
287	20231222	144100	3917389323	1833	1833	1833	1833	1014
288	20231222	144000	3915530661	1833	1834	1834	1833	2
289	20231222	143900	3915526994	1838	1838	1838	1838	0
290	20231222	143800	3915526994	1838	1835	1838	1833	1096
291	20231222	143700	3913517393	1837	1834	1838	1834	2028
292	20231222	143600	3909794949	1837	1833	1838	1833	1101
293	20231222	143500	3907776411	1833	1833	1833	1833	1288
294	20231222	143400	3905415507	1841	1842	1842	1833	1003
295	20231222	143300	3903576981	1833	1836	1842	1833	3800
296	20231222	143200	3896608248	1842	1836	1842	1836	82
297	20231222	143100	3896457672	1842	1842	1842	1842	225
298	20231222	143000	3896043222	1842	1840	1842	1833	1540
299	20231222	142900	3893218526	1840	1836	1840	1836	531
300	20231222	142800	3892242604	1836	1833	1836	1832	4317
301	20231222	142700	3884331779	1833	1836	1836	1833	12205
302	20231222	142600	3861946789	1836	1836	1836	1836	1001
303	20231222	142500	3860108953	1836	1836	1836	1836	0
304	20231222	142400	3860108953	1836	1838	1838	1836	2637
305	20231222	142300	3855266903	1837	1837	1837	1837	173
306	20231222	142200	3854949102	1837	1836	1837	1836	672
307	20231222	142100	3853715309	1837	1836	1837	1836	485
308	20231222	142000	3852824818	1836	1836	1836	1836	0
309	20231222	141900	3852824818	1836	1836	1836	1836	1
310	20231222	141800	3852822982	1836	1836	1836	1836	154
311	20231222	141700	3852540238	1836	1837	1837	1835	2139
312	20231222	141600	3848613345	1836	1837	1837	1836	1693
313	20231222	141500	3845503653	1836	1838	1838	1836	102
314	20231222	141400	3845316379	1836	1837	1837	1836	604
315	20231222	141300	3844207331	1837	1837	1837	1837	10
316	20231222	141200	3844188961	1837	1837	1837	1837	2364
317	20231222	141100	3839846293	1837	1838	1838	1837	2693
318	20231222	141000	3834897755	1838	1840	1840	1838	61
319	20231222	140900	3834785635	1838	1838	1840	1838	674
320	20231222	140800	3833546817	1838	1838	1838	1838	0
321	20231222	140700	3833546817	1838	1839	1840	1838	895
322	20231222	140600	3831900636	1840	1840	1840	1840	1
323	20231222	140500	3831898796	1840	1839	1840	1839	836
324	20231222	140400	3830361383	1838	1840	1840	1838	6793
325	20231222	140300	3817871095	1841	1844	1844	1841	15558
326	20231222	140200	3789215295	1845	1845	1845	1845	2
327	20231222	140100	3789211605	1844	1847	1847	1844	519
328	20231222	140000	3788254493	1845	1847	1847	1845	2538
329	20231222	135900	3783569068	1847	1847	1847	1847	542
330	20231222	135800	3782567994	1847	1847	1847	1847	9
331	20231222	135700	3782551371	1846	1846	1846	1846	1000
332	20231222	135600	3780705371	1846	1844	1846	1843	1143
333	20231222	135500	3778596913	1843	1843	1843	1843	0
334	20231222	135400	3778596913	1843	1843	1843	1843	0
335	20231222	135300	3778596913	1843	1843	1843	1843	0
336	20231222	135200	3778596913	1843	1844	1844	1843	444
337	20231222	135100	3777778221	1843	1843	1843	1843	2
338	20231222	135000	3777774535	1843	1846	1846	1843	316
339	20231222	134900	3777191831	1846	1844	1848	1843	1586
340	20231222	134800	3774267499	1844	1844	1844	1844	510
341	20231222	134700	3773327059	1844	1844	1844	1844	35
342	20231222	134600	3773262519	1843	1843	1843	1843	305
343	20231222	134500	3772700404	1843	1844	1844	1843	287
344	20231222	134400	3772171181	1844	1843	1844	1843	9
345	20231222	134300	3772154586	1843	1842	1844	1842	100
346	20231222	134200	3771970372	1844	1843	1844	1843	526
347	20231222	134100	3771000931	1843	1843	1844	1843	105
348	20231222	134000	3770807381	1843	1843	1843	1843	5
349	20231222	133900	3770798166	1842	1842	1842	1842	1
350	20231222	133800	3770796324	1842	1844	1844	1842	907
351	20231222	133700	3769125322	1844	1844	1844	1844	0
352	20231222	133600	3769125322	1844	1844	1844	1844	0
353	20231222	133500	3769125322	1844	1844	1844	1844	0
354	20231222	133400	3769125322	1844	1844	1844	1844	600
355	20231222	133300	3768018922	1843	1843	1843	1843	141
356	20231222	133200	3767759059	1842	1842	1842	1842	0
357	20231222	133100	3767759059	1842	1842	1842	1842	0
358	20231222	133000	3767759059	1842	1842	1842	1842	84
359	20231222	132900	3767604331	1849	1842	1849	1842	231
360	20231222	132800	3767178822	1849	1849	1849	1842	2002
361	20231222	132700	3763488520	1844	1845	1849	1844	102
362	20231222	132600	3763300421	1846	1846	1846	1846	25
363	20231222	132500	3763254271	1849	1849	1849	1844	100
364	20231222	132400	3763069861	1844	1844	1844	1844	0
365	20231222	132300	3763069861	1844	1846	1846	1844	5436
366	20231222	132200	3753043510	1846	1849	1849	1846	1077
367	20231222	132100	3751052300	1849	1849	1849	1849	0
368	20231222	132000	3751052300	1849	1849	1849	1849	1
369	20231222	131900	3751050451	1845	1845	1845	1845	1
370	20231222	131800	3751048606	1848	1847	1848	1847	500
371	20231222	131700	3750124610	1848	1848	1848	1848	0
372	20231222	131600	3750124610	1848	1848	1848	1845	5
373	20231222	131500	3750115376	1844	1848	1848	1844	220
374	20231222	131400	3749708896	1850	1843	1850	1843	1604
375	20231222	131300	3746744063	1843	1843	1848	1843	1901
376	20231222	131200	3743240498	1843	1843	1843	1843	114
377	20231222	131100	3743030396	1849	1849	1849	1849	5
378	20231222	131000	3743021151	1841	1844	1844	1841	3915
379	20231222	130900	3735807954	1844	1845	1845	1844	2513
380	20231222	130800	3731172927	1845	1845	1845	1845	100
381	20231222	130700	3730988427	1850	1846	1850	1843	6826
382	20231222	130600	3718394080	1847	1847	1847	1847	430
383	20231222	130500	3717599870	1850	1850	1850	1850	29
384	20231222	130400	3717546220	1850	1850	1850	1850	497
385	20231222	130300	3716626770	1850	1851	1851	1850	56
386	20231222	130200	3716523168	1851	1851	1851	1851	4
387	20231222	130100	3716515764	1846	1846	1846	1846	0
388	20231222	130000	3716515764	1846	1845	1846	1845	582
389	20231222	125900	3715441442	1845	1846	1846	1845	28
390	20231222	125800	3715389760	1852	1854	1855	1852	32
391	20231222	125700	3715330468	1846	1849	1849	1846	5737
392	20231222	125600	3704732380	1850	1855	1855	1850	2674
393	20231222	125500	3699783605	1855	1851	1855	1850	2426
394	20231222	125400	3695292304	1851	1853	1853	1851	3349
395	20231222	125300	3689091825	1856	1859	1859	1853	2315
396	20231222	125200	3684795774	1854	1864	1864	1853	6768
397	20231222	125100	3672217449	1864	1872	1875	1851	13873
398	20231222	125000	3646427600	1875	1852	1875	1846	18054
399	20231222	124900	3612760320	1852	1848	1859	1845	20619
400	20231222	124800	3574663525	1848	1841	1850	1841	6852
401	20231222	124700	3561995712	1845	1836	1849	1833	36587
402	20231222	124600	3494773709	1836	1836	1836	1836	0
403	20231222	124500	3494773709	1836	1834	1836	1834	9
404	20231222	124400	3494757201	1836	1836	1836	1836	0
405	20231222	124300	3494757201	1836	1835	1836	1833	17
406	20231222	124200	3494726027	1836	1835	1836	1833	163
407	20231222	124100	3494426931	1835	1835	1835	1835	693
408	20231222	124000	3493155276	1835	1835	1835	1835	0
409	20231222	123900	3493155276	1835	1834	1835	1834	612
410	20231222	123800	3492032856	1835	1835	1835	1835	1
411	20231222	123700	3492031021	1834	1832	1835	1832	74
412	20231222	123600	3491895443	1835	1835	1835	1835	1090
413	20231222	123500	3489895293	1835	1835	1835	1833	6
414	20231222	123400	3489884286	1833	1832	1833	1832	4254
415	20231222	123300	3482090908	1832	1833	1834	1832	6575
416	20231222	123200	3470034527	1833	1834	1834	1833	170
417	20231222	123100	3469722797	1835	1835	1835	1835	2
418	20231222	123000	3469719127	1834	1832	1834	1832	101
419	20231222	122900	3469534091	1832	1831	1835	1831	1789
420	20231222	122800	3466258427	1831	1835	1835	1831	1066
421	20231222	122700	3464306574	1832	1836	1836	1832	14542
422	20231222	122600	3437642615	1840	1836	1840	1836	3565
423	20231222	122500	3431095973	1836	1837	1837	1836	328
424	20231222	122400	3430493715	1837	1837	1837	1837	5
425	20231222	122300	3430484530	1836	1838	1838	1836	368
426	20231222	122200	3429808484	1840	1839	1840	1839	6086
427	20231222	122100	3418611345	1836	1840	1840	1836	1301
428	20231222	122000	3416218305	1840	1838	1840	1838	69
429	20231222	121900	3416091347	1840	1840	1840	1836	157
430	20231222	121800	3415802583	1840	1837	1840	1837	171
431	20231222	121700	3415488444	1837	1837	1837	1837	1307
432	20231222	121600	3413087485	1835	1835	1835	1835	1300
433	20231222	121500	3410701985	1837	1835	1837	1835	224
434	20231222	121400	3410290817	1837	1835	1837	1835	267
435	20231222	121300	3409800870	1837	1835	1837	1835	1259
436	20231222	121200	3407490585	1835	1835	1835	1835	1956
437	20231222	121100	3403901325	1834	1834	1834	1834	277
438	20231222	121000	3403393307	1835	1835	1835	1834	156
439	20231222	120900	3403107097	1835	1834	1835	1833	885
440	20231222	120800	3401484006	1835	1835	1835	1833	8109
441	20231222	120700	3386613821	1835	1835	1835	1835	277
442	20231222	120600	3386105526	1835	1835	1835	1835	918
443	20231222	120500	3384420996	1835	1835	1835	1835	647
444	20231222	120400	3383233751	1835	1834	1835	1834	820
445	20231222	120300	3381729071	1834	1834	1834	1834	1115
446	20231222	120200	3379684161	1834	1835	1835	1834	3608
447	20231222	120100	3373067004	1835	1834	1835	1834	899
448	20231222	120000	3371418088	1835	1835	1835	1835	1
449	20231222	115900	3371416253	1835	1835	1835	1835	914
450	20231222	115800	3369739063	1835	1835	1835	1835	1000
451	20231222	115700	3367904063	1835	1835	1835	1835	272
452	20231222	115600	3367404943	1835	1835	1835	1835	3463
453	20231222	115500	3361050338	1837	1837	1838	1835	1934
454	20231222	115400	3357498226	1836	1836	1836	1836	1546
455	20231222	115300	3354659770	1836	1836	1836	1835	115
456	20231222	115200	3354448730	1835	1835	1835	1834	600
457	20231222	115100	3353347771	1835	1835	1835	1834	3019
458	20231222	115000	3347810589	1834	1834	1835	1834	638
459	20231222	114900	3346640307	1836	1836	1836	1835	1623
460	20231222	114800	3343661999	1834	1840	1840	1834	5622
461	20231222	114700	3333342950	1837	1837	1840	1837	6011
462	20231222	114600	3322300713	1838	1838	1838	1838	183
463	20231222	114500	3321964359	1841	1838	1842	1838	142
464	20231222	114400	3321703023	1842	1838	1842	1837	2392
465	20231222	114300	3317306479	1839	1839	1839	1838	1721
466	20231222	114200	3314143267	1839	1844	1844	1839	1749
467	20231222	114100	3310926537	1844	1844	1845	1844	9
468	20231222	114000	3310909936	1845	1840	1845	1840	1076
469	20231222	113900	3308929561	1840	1840	1840	1840	30
470	20231222	113800	3308874361	1845	1845	1845	1845	0
471	20231222	113700	3308874361	1845	1845	1845	1845	0
472	20231222	113600	3308874361	1845	1846	1846	1845	311
473	20231222	113500	3308300266	1847	1847	1847	1847	1
474	20231222	113400	3308298419	1839	1840	1840	1839	1500
475	20231222	113300	3305539908	1840	1840	1840	1839	86
476	20231222	113200	3305381702	1840	1840	1840	1840	57
477	20231222	113100	3305276822	1840	1841	1841	1839	12149
478	20231222	113000	3282922931	1841	1841	1841	1841	554
479	20231222	112900	3281903017	1841	1841	1841	1841	600
480	20231222	112800	3280798417	1840	1840	1840	1840	10
481	20231222	112700	3280780017	1848	1841	1848	1841	804
482	20231222	112600	3279299846	1848	1848	1848	1848	5
483	20231222	112500	3279290606	1848	1848	1848	1848	12
484	20231222	112400	3279268430	1841	1841	1842	1841	2240
485	20231222	112300	3275144588	1841	1841	1841	1841	1523
486	20231222	112200	3272340745	1842	1842	1842	1842	768
487	20231222	112100	3270926089	1842	1842	1842	1842	40
488	20231222	112000	3270852409	1850	1850	1850	1850	0
489	20231222	111900	3270852409	1850	1846	1850	1841	2884
490	20231222	111800	3265537720	1847	1848	1848	1847	7
491	20231222	111700	3265524785	1847	1846	1847	1846	1298
492	20231222	111600	3263128671	1845	1846	1846	1845	2884
493	20231222	111500	3257807689	1846	1846	1846	1846	0
494	20231222	111400	3257807689	1846	1846	1847	1846	1638
495	20231222	111300	3254783939	1845	1846	1846	1845	2242
496	20231222	111200	3250647412	1846	1846	1846	1846	32
497	20231222	111100	3250588340	1846	1846	1846	1846	89
498	20231222	111000	3250424046	1846	1845	1846	1845	704
499	20231222	110900	3249125146	1846	1846	1846	1846	27
500	20231222	110800	3249075304	1846	1846	1846	1846	6202
501	20231222	110700	3237626412	1846	1846	1846	1846	19
502	20231222	110600	3237591338	1846	1842	1846	1841	1065
503	20231222	110500	3235630519	1846	1846	1846	1846	0
504	20231222	110400	3235630519	1846	1841	1846	1841	1011
505	20231222	110300	3233769213	1846	1841	1846	1841	451
506	20231222	110200	3232938917	1846	1842	1846	1842	390
507	20231222	110100	3232219641	1846	1843	1846	1843	4
508	20231222	110000	3232212263	1842	1842	1842	1841	1009
509	20231222	105900	3230353693	1842	1842	1842	1842	161
510	20231222	105800	3230057131	1842	1842	1842	1842	68
511	20231222	105700	3229931875	1842	1849	1849	1842	409
512	20231222	105600	3229178427	1842	1842	1842	1842	1090
513	20231222	105500	3227170647	1842	1842	1842	1841	2162
514	20231222	105400	3223188591	1842	1844	1844	1842	2518
515	20231222	105300	3218549313	1844	1844	1844	1844	70
516	20231222	105200	3218420233	1850	1843	1850	1843	2412
517	20231222	105100	3213963503	1843	1847	1847	1843	383
518	20231222	105000	3213257618	1846	1842	1847	1840	10530
519	20231222	104900	3193875742	1847	1847	1847	1847	11
520	20231222	104800	3193855425	1847	1840	1847	1840	4390
521	20231222	104700	3185777128	1840	1841	1841	1840	6463
522	20231222	104600	3173878845	1841	1842	1842	1841	5979
523	20231222	104500	3162871169	1842	1842	1842	1841	4285
524	20231222	104400	3154978444	1848	1848	1848	1842	2103
525	20231222	104300	3151102965	1841	1842	1848	1841	4662
526	20231222	104200	3142520111	1842	1847	1848	1842	13013
527	20231222	104100	3118538249	1848	1850	1852	1847	2645
528	20231222	104000	3113648999	1850	1850	1850	1850	1559
529	20231222	103900	3110764849	1850	1850	1850	1850	0
530	20231222	103800	3110764849	1850	1850	1850	1850	18
531	20231222	103700	3110731549	1850	1850	1850	1850	100
532	20231222	103600	3110546549	1850	1850	1850	1850	2
533	20231222	103500	3110542849	1851	1851	1851	1851	917
534	20231222	103400	3108845482	1851	1851	1854	1851	3911
535	20231222	103300	3101606206	1854	1851	1854	1851	1141
536	20231222	103200	3099492772	1851	1851	1851	1851	954
537	20231222	103100	3097726918	1851	1850	1851	1849	3600
538	20231222	103000	3091065463	1850	1850	1850	1850	15
539	20231222	102900	3091037713	1850	1848	1850	1848	24
540	20231222	102800	3090993316	1847	1847	1847	1847	1095
541	20231222	102700	3088970851	1847	1843	1847	1842	10158
542	20231222	102600	3070258934	1843	1842	1843	1842	642
543	20231222	102500	3069075938	1843	1844	1844	1842	9356
544	20231222	102400	3051830908	1844	1845	1845	1844	309
545	20231222	102300	3051260805	1845	1846	1847	1845	2020
546	20231222	102200	3047533831	1846	1846	1847	1845	291
547	20231222	102100	3046996923	1847	1845	1847	1843	3272
548	20231222	102000	3040961571	1844	1846	1846	1844	913
549	20231222	101900	3039277615	1844	1844	1844	1844	650
550	20231222	101800	3038079015	1844	1844	1844	1842	5340
551	20231222	101700	3028238971	1844	1845	1845	1844	1001
552	20231222	101600	3026392939	1848	1844	1851	1844	5505
553	20231222	101500	3016224485	1845	1848	1848	1844	19587
554	20231222	101400	2980073240	1851	1848	1851	1848	670
555	20231222	101300	2978835020	1851	1851	1851	1851	10
556	20231222	101200	2978816510	1851	1851	1851	1848	2661
557	20231222	101100	2973896858	1849	1849	1851	1848	915
558	20231222	101000	2972205237	1848	1852	1852	1848	1065
559	20231222	100900	2970236071	1853	1853	1853	1853	10
560	20231222	100800	2970217541	1853	1851	1853	1848	1679
561	20231222	100700	2967109444	1847	1849	1854	1847	7179
562	20231222	100600	2953837093	1848	1854	1854	1848	8617
563	20231222	100500	2937900884	1851	1851	1851	1851	300
564	20231222	100400	2937345584	1850	1851	1851	1850	299
565	20231222	100300	2936792233	1856	1855	1856	1855	497
566	20231222	100200	2935870248	1857	1848	1857	1848	6660
567	20231222	100100	2923544789	1849	1850	1850	1849	3921
568	20231222	100000	2916291754	1850	1850	1850	1850	2656
569	20231222	095900	2911378154	1850	1849	1850	1848	9694
570	20231222	095800	2893447353	1850	1852	1852	1849	2432
571	20231222	095700	2888950111	1848	1856	1856	1848	4125
572	20231222	095600	2881319239	1851	1852	1857	1851	2678
573	20231222	095500	2876360578	1852	1858	1858	1852	554
574	20231222	095400	2875332852	1858	1849	1858	1848	9843
575	20231222	095300	2857127254	1850	1855	1855	1850	9444
576	20231222	095200	2839653379	1855	1854	1855	1851	3756
577	20231222	095100	2832696914	1855	1856	1857	1855	5972
578	20231222	095000	2821612977	1856	1850	1856	1850	5457
579	20231222	094900	2811499269	1851	1851	1857	1850	4077
580	20231222	094800	2803954115	1851	1854	1854	1850	6864
581	20231222	094700	2791240796	1859	1858	1859	1855	2703
582	20231222	094600	2786221788	1857	1860	1867	1857	3528
583	20231222	094500	2779662799	1867	1866	1867	1860	452
584	20231222	094400	2778819767	1866	1862	1866	1862	913
585	20231222	094300	2777119593	1862	1860	1862	1859	1884
586	20231222	094200	2773614400	1862	1860	1862	1859	56
587	20231222	094100	2773510139	1860	1860	1860	1859	4440
588	20231222	094000	2765251740	1861	1864	1870	1861	4603
589	20231222	093900	2756678103	1863	1867	1873	1863	2946
590	20231222	093800	2751181133	1873	1870	1873	1865	3641
591	20231222	093700	2744375233	1870	1865	1870	1863	369
592	20231222	093600	2743687005	1865	1865	1865	1863	4722
593	20231222	093500	2734886370	1865	1865	1865	1863	1007
594	20231222	093400	2733008395	1865	1870	1875	1864	12697
595	20231222	093300	2709291758	1870	1862	1877	1861	7833
596	20231222	093200	2694626764	1868	1857	1868	1855	2579
597	20231222	093100	2689833648	1857	1857	1857	1851	646
598	20231222	093000	2688635149	1853	1859	1859	1850	14744
599	20231222	092900	2661341506	1853	1851	1859	1851	1976
600	20231222	092800	2657679607	1859	1855	1859	1850	19036
601	20231222	092700	2622439172	1857	1857	1858	1853	2926
602	20231222	092600	2617006834	1858	1855	1858	1851	2366
603	20231222	092500	2612617768	1856	1859	1859	1849	19807
604	20231222	092400	2575946837	1860	1857	1860	1857	2204
605	20231222	092300	2571851694	1859	1873	1877	1857	30054
606	20231222	092200	2515798646	1877	1875	1877	1871	5349
607	20231222	092100	2505777794	1875	1883	1883	1875	11310
608	20231222	092000	2484530922	1880	1886	1886	1880	19130
609	20231222	091900	2448493273	1885	1894	1894	1885	5946
610	20231222	091800	2437264393	1894	1887	1895	1885	21065
611	20231222	091700	2397533295	1887	1896	1896	1886	15921
612	20231222	091600	2367446802	1896	1891	1898	1887	11049
613	20231222	091500	2346552387	1891	1895	1904	1887	13679
614	20231222	091400	2320678620	1895	1895	1906	1888	95691
615	20231222	091300	2139604730	1899	1890	1900	1888	34479
616	20231222	091200	2074245329	1890	1898	1900	1887	53373
617	20231222	091100	1973337623	1898	1898	1900	1889	34486
618	20231222	091000	1907915706	1898	1891	1900	1886	43413
619	20231222	090900	1825640763	1891	1894	1894	1885	68657
620	20231222	090800	1695689901	1894	1899	1906	1891	38768
621	20231222	090700	1622139433	1899	1910	1910	1895	128409
622	20231222	090600	1377606665	1910	1905	1918	1904	93870
623	20231222	090500	1198327261	1905	1889	1918	1889	149063
624	20231222	090400	914847081	1900	1886	1926	1881	158665
625	20231222	090300	613436450	1887	1900	1900	1886	60180
626	20231222	090200	499593265	1900	1895	1900	1876	83271
627	20231222	090100	342122468	1889	1900	1900	1862	64713
628	20231222	090000	219730193	1900	1862	1940	1862	116202