KissMeData/121890/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201100	154619790	1933	1933	1933	1933	1704
3	20231222	201000	154619790	1933	1933	1933	1933	0
4	20231222	200900	154619790	1933	1933	1933	1933	0
5	20231222	200800	154619790	1933	1933	1933	1933	0
6	20231222	200700	154619790	1933	1933	1933	1933	0
7	20231222	200600	154619790	1933	1933	1933	1933	0
8	20231222	200500	154619790	1933	1933	1933	1933	0
9	20231222	200400	154619790	1933	1933	1933	1933	0
10	20231222	200300	154619790	1933	1933	1933	1933	0
11	20231222	200200	154619790	1933	1933	1933	1933	0
12	20231222	200100	154619790	1933	1933	1933	1933	0
13	20231222	200000	154619790	1933	1933	1933	1933	0
14	20231222	195900	154619790	1933	1933	1933	1933	0
15	20231222	195800	154619790	1933	1933	1933	1933	0
16	20231222	195700	154619790	1933	1933	1933	1933	0
17	20231222	195600	154619790	1933	1933	1933	1933	0
18	20231222	195500	154619790	1933	1933	1933	1933	0
19	20231222	195400	154619790	1933	1933	1933	1933	0
20	20231222	195300	154619790	1933	1933	1933	1933	0
21	20231222	195200	154619790	1933	1933	1933	1933	0
22	20231222	195100	154619790	1933	1933	1933	1933	0
23	20231222	195000	154619790	1933	1933	1933	1933	0
24	20231222	194900	154619790	1933	1933	1933	1933	0
25	20231222	194800	154619790	1933	1933	1933	1933	0
26	20231222	194700	154619790	1933	1933	1933	1933	0
27	20231222	194600	154619790	1933	1933	1933	1933	0
28	20231222	194500	154619790	1933	1933	1933	1933	0
29	20231222	194400	154619790	1933	1933	1933	1933	0
30	20231222	194300	154619790	1933	1933	1933	1933	0
31	20231222	194200	154619790	1933	1933	1933	1933	0
32	20231222	194100	154619790	1933	1933	1933	1933	1704
33	20231222	194000	154619790	1933	1933	1933	1933	0
34	20231222	193900	154619790	1933	1933	1933	1933	0
35	20231222	193800	154619790	1933	1933	1933	1933	0
36	20231222	193700	154619790	1933	1933	1933	1933	0
37	20231222	193600	154619790	1933	1933	1933	1933	0
38	20231222	193500	154619790	1933	1933	1933	1933	0
39	20231222	193400	154619790	1933	1933	1933	1933	0
40	20231222	193300	154619790	1933	1933	1933	1933	0
41	20231222	193200	154619790	1933	1933	1933	1933	0
42	20231222	193100	154619790	1933	1933	1933	1933	0
43	20231222	193000	154619790	1933	1933	1933	1933	0
44	20231222	192900	154619790	1933	1933	1933	1933	0
45	20231222	192800	154619790	1933	1933	1933	1933	0
46	20231222	192700	154619790	1933	1933	1933	1933	0
47	20231222	192600	154619790	1933	1933	1933	1933	0
48	20231222	192500	154619790	1933	1933	1933	1933	0
49	20231222	192400	154619790	1933	1933	1933	1933	0
50	20231222	192300	154619790	1933	1933	1933	1933	0
51	20231222	192200	154619790	1933	1933	1933	1933	0
52	20231222	192100	154619790	1933	1933	1933	1933	0
53	20231222	192000	154619790	1933	1933	1933	1933	0
54	20231222	191900	154619790	1933	1933	1933	1933	0
55	20231222	191800	154619790	1933	1933	1933	1933	0
56	20231222	191700	154619790	1933	1933	1933	1933	0
57	20231222	191600	154619790	1933	1933	1933	1933	0
58	20231222	191500	154619790	1933	1933	1933	1933	0
59	20231222	191400	154619790	1933	1933	1933	1933	0
60	20231222	191300	154619790	1933	1933	1933	1933	0
61	20231222	191200	154619790	1933	1933	1933	1933	0
62	20231222	191100	154619790	1933	1933	1933	1933	1704
63	20231222	191000	154619790	1933	1933	1933	1933	0
64	20231222	190900	154619790	1933	1933	1933	1933	0
65	20231222	190800	154619790	1933	1933	1933	1933	0
66	20231222	190700	154619790	1933	1933	1933	1933	0
67	20231222	190600	154619790	1933	1933	1933	1933	0
68	20231222	190500	154619790	1933	1933	1933	1933	0
69	20231222	190400	154619790	1933	1933	1933	1933	0
70	20231222	190300	154619790	1933	1933	1933	1933	0
71	20231222	190200	154619790	1933	1933	1933	1933	0
72	20231222	190100	154619790	1933	1933	1933	1933	0
73	20231222	190000	154619790	1933	1933	1933	1933	0
74	20231222	185900	154619790	1933	1933	1933	1933	0
75	20231222	185800	154619790	1933	1933	1933	1933	0
76	20231222	185700	154619790	1933	1933	1933	1933	0
77	20231222	185600	154619790	1933	1933	1933	1933	0
78	20231222	185500	154619790	1933	1933	1933	1933	0
79	20231222	185400	154619790	1933	1933	1933	1933	0
80	20231222	185300	154619790	1933	1933	1933	1933	0
81	20231222	185200	154619790	1933	1933	1933	1933	0
82	20231222	185100	154619790	1933	1933	1933	1933	0
83	20231222	185000	154619790	1933	1933	1933	1933	0
84	20231222	184900	154619790	1933	1933	1933	1933	0
85	20231222	184800	154619790	1933	1933	1933	1933	0
86	20231222	184700	154619790	1933	1933	1933	1933	0
87	20231222	184600	154619790	1933	1933	1933	1933	0
88	20231222	184500	154619790	1933	1933	1933	1933	0
89	20231222	184400	154619790	1933	1933	1933	1933	0
90	20231222	184300	154619790	1933	1933	1933	1933	0
91	20231222	184200	154619790	1933	1933	1933	1933	0
92	20231222	184100	154619790	1933	1933	1933	1933	1704
93	20231222	184000	154619790	1933	1933	1933	1933	0
94	20231222	183900	154619790	1933	1933	1933	1933	0
95	20231222	183800	154619790	1933	1933	1933	1933	0
96	20231222	183700	154619790	1933	1933	1933	1933	0
97	20231222	183600	154619790	1933	1933	1933	1933	0
98	20231222	183500	154619790	1933	1933	1933	1933	0
99	20231222	183400	154619790	1933	1933	1933	1933	0
100	20231222	183300	154619790	1933	1933	1933	1933	0
101	20231222	183200	154619790	1933	1933	1933	1933	0
102	20231222	183100	154619790	1933	1933	1933	1933	0
103	20231222	183000	154619790	1933	1933	1933	1933	0
104	20231222	182900	154619790	1933	1933	1933	1933	0
105	20231222	182800	154619790	1933	1933	1933	1933	0
106	20231222	182700	154619790	1933	1933	1933	1933	0
107	20231222	182600	154619790	1933	1933	1933	1933	0
108	20231222	182500	154619790	1933	1933	1933	1933	0
109	20231222	182400	154619790	1933	1933	1933	1933	0
110	20231222	182300	154619790	1933	1933	1933	1933	0
111	20231222	182200	154619790	1933	1933	1933	1933	0
112	20231222	182100	154619790	1933	1933	1933	1933	0
113	20231222	182000	154619790	1933	1933	1933	1933	0
114	20231222	181900	154619790	1933	1933	1933	1933	0
115	20231222	181800	154619790	1933	1933	1933	1933	0
116	20231222	181700	154619790	1933	1933	1933	1933	0
117	20231222	181600	154619790	1933	1933	1933	1933	0
118	20231222	181500	154619790	1933	1933	1933	1933	0
119	20231222	181400	154619790	1933	1933	1933	1933	0
120	20231222	181300	154619790	1933	1933	1933	1933	0
121	20231222	181200	154619790	1933	1933	1933	1933	0
122	20231222	181100	154619790	1933	1933	1933	1933	1704
123	20231222	181000	154619790	1933	1933	1933	1933	0
124	20231222	180900	154619790	1933	1933	1933	1933	0
125	20231222	180800	154619790	1933	1933	1933	1933	0
126	20231222	180700	154619790	1933	1933	1933	1933	0
127	20231222	180600	154619790	1933	1933	1933	1933	0
128	20231222	180500	154619790	1933	1933	1933	1933	0
129	20231222	180400	154619790	1933	1933	1933	1933	0
130	20231222	180300	154619790	1933	1933	1933	1933	0
131	20231222	180200	154619790	1933	1933	1933	1933	0
132	20231222	180100	154619790	1933	1933	1933	1933	0
133	20231222	180000	154619790	1933	1933	1933	1933	0
134	20231222	175900	154619790	1933	1933	1933	1933	0
135	20231222	175800	154619790	1933	1933	1933	1933	0
136	20231222	175700	154619790	1933	1933	1933	1933	0
137	20231222	175600	154619790	1933	1933	1933	1933	0
138	20231222	175500	154619790	1933	1933	1933	1933	0
139	20231222	175400	154619790	1933	1933	1933	1933	0
140	20231222	175300	154619790	1933	1933	1933	1933	0
141	20231222	175200	154619790	1933	1933	1933	1933	0
142	20231222	175100	154619790	1933	1933	1933	1933	0
143	20231222	175000	154619790	1933	1933	1933	1933	0
144	20231222	174900	154619790	1933	1933	1933	1933	0
145	20231222	174800	154619790	1933	1933	1933	1933	0
146	20231222	174700	154619790	1933	1933	1933	1933	0
147	20231222	174600	154619790	1933	1933	1933	1933	0
148	20231222	174500	154619790	1933	1933	1933	1933	0
149	20231222	174400	154619790	1933	1933	1933	1933	0
150	20231222	174300	154619790	1933	1933	1933	1933	0
151	20231222	174200	154619790	1933	1933	1933	1933	0
152	20231222	174100	154619790	1933	1933	1933	1933	1704
153	20231222	174000	154619790	1933	1933	1933	1933	0
154	20231222	173900	154619790	1933	1933	1933	1933	0
155	20231222	173800	154619790	1933	1933	1933	1933	0
156	20231222	173700	154619790	1933	1933	1933	1933	0
157	20231222	173600	154619790	1933	1933	1933	1933	0
158	20231222	173500	154619790	1933	1933	1933	1933	0
159	20231222	173400	154619790	1933	1933	1933	1933	0
160	20231222	173300	154619790	1933	1933	1933	1933	0
161	20231222	173200	154619790	1933	1933	1933	1933	0
162	20231222	173100	154619790	1933	1933	1933	1933	0
163	20231222	173000	154619790	1933	1933	1933	1933	0
164	20231222	172900	154619790	1933	1933	1933	1933	0
165	20231222	172800	154619790	1933	1933	1933	1933	0
166	20231222	172700	154619790	1933	1933	1933	1933	0
167	20231222	172600	154619790	1933	1933	1933	1933	0
168	20231222	172500	154619790	1933	1933	1933	1933	0
169	20231222	172400	154619790	1933	1933	1933	1933	0
170	20231222	172300	154619790	1933	1933	1933	1933	0
171	20231222	172200	154619790	1933	1933	1933	1933	0
172	20231222	172100	154619790	1933	1933	1933	1933	0
173	20231222	172000	154619790	1933	1933	1933	1933	0
174	20231222	171900	154619790	1933	1933	1933	1933	0
175	20231222	171800	154619790	1933	1933	1933	1933	0
176	20231222	171700	154619790	1933	1933	1933	1933	0
177	20231222	171600	154619790	1933	1933	1933	1933	0
178	20231222	171500	154619790	1933	1933	1933	1933	0
179	20231222	171400	154619790	1933	1933	1933	1933	0
180	20231222	171300	154619790	1933	1933	1933	1933	0
181	20231222	171200	154619790	1933	1933	1933	1933	0
182	20231222	171100	154619790	1933	1933	1933	1933	1704
183	20231222	171000	154619790	1933	1933	1933	1933	0
184	20231222	170900	154619790	1933	1933	1933	1933	0
185	20231222	170800	154619790	1933	1933	1933	1933	0
186	20231222	170700	154619790	1933	1933	1933	1933	0
187	20231222	170600	154619790	1933	1933	1933	1933	0
188	20231222	170500	154619790	1933	1933	1933	1933	0
189	20231222	170400	154619790	1933	1933	1933	1933	0
190	20231222	170300	154619790	1933	1933	1933	1933	0
191	20231222	170200	154619790	1933	1933	1933	1933	0
192	20231222	170100	154619790	1933	1933	1933	1933	0
193	20231222	170000	154619790	1933	1933	1933	1933	0
194	20231222	165900	154619790	1933	1933	1933	1933	0
195	20231222	165800	154619790	1933	1933	1933	1933	0
196	20231222	165700	154619790	1933	1933	1933	1933	0
197	20231222	165600	154619790	1933	1933	1933	1933	0
198	20231222	165500	154619790	1933	1933	1933	1933	0
199	20231222	165400	154619790	1933	1933	1933	1933	0
200	20231222	165300	154619790	1933	1933	1933	1933	0
201	20231222	165200	154619790	1933	1933	1933	1933	0
202	20231222	165100	154619790	1933	1933	1933	1933	0
203	20231222	165000	154619790	1933	1933	1933	1933	0
204	20231222	164900	154619790	1933	1933	1933	1933	0
205	20231222	164800	154619790	1933	1933	1933	1933	0
206	20231222	164700	154619790	1933	1933	1933	1933	0
207	20231222	164600	154619790	1933	1933	1933	1933	0
208	20231222	164500	154619790	1933	1933	1933	1933	0
209	20231222	164400	154619790	1933	1933	1933	1933	0
210	20231222	164300	154619790	1933	1933	1933	1933	0
211	20231222	164200	154619790	1933	1933	1933	1933	0
212	20231222	164100	154619790	1933	1933	1933	1933	1704
213	20231222	164000	154619790	1933	1933	1933	1933	0
214	20231222	163900	154619790	1933	1933	1933	1933	0
215	20231222	163800	154619790	1933	1933	1933	1933	0
216	20231222	163700	154619790	1933	1933	1933	1933	0
217	20231222	163600	154619790	1933	1933	1933	1933	0
218	20231222	163500	154619790	1933	1933	1933	1933	0
219	20231222	163400	154619790	1933	1933	1933	1933	0
220	20231222	163300	154619790	1933	1933	1933	1933	0
221	20231222	163200	154619790	1933	1933	1933	1933	0
222	20231222	163100	154619790	1933	1933	1933	1933	0
223	20231222	163000	154619790	1933	1933	1933	1933	0
224	20231222	162900	154619790	1933	1933	1933	1933	0
225	20231222	162800	154619790	1933	1933	1933	1933	0
226	20231222	162700	154619790	1933	1933	1933	1933	0
227	20231222	162600	154619790	1933	1933	1933	1933	0
228	20231222	162500	154619790	1933	1933	1933	1933	0
229	20231222	162400	154619790	1933	1933	1933	1933	0
230	20231222	162300	154619790	1933	1933	1933	1933	0
231	20231222	162200	154619790	1933	1933	1933	1933	0
232	20231222	162100	154619790	1933	1933	1933	1933	0
233	20231222	162000	154619790	1933	1933	1933	1933	0
234	20231222	161900	154619790	1933	1933	1933	1933	0
235	20231222	161800	154619790	1933	1933	1933	1933	0
236	20231222	161700	154619790	1933	1933	1933	1933	0
237	20231222	161600	154619790	1933	1933	1933	1933	0
238	20231222	161500	154619790	1933	1933	1933	1933	0
239	20231222	161400	154619790	1933	1933	1933	1933	0
240	20231222	161300	154619790	1933	1933	1933	1933	0
241	20231222	161200	154619790	1933	1933	1933	1933	0
242	20231222	161100	154619790	1933	1933	1933	1933	1704
243	20231222	161000	154619790	1933	1933	1933	1933	0
244	20231222	160900	154619790	1933	1933	1933	1933	0
245	20231222	160800	154619790	1933	1933	1933	1933	0
246	20231222	160700	154619790	1933	1933	1933	1933	0
247	20231222	160600	154619790	1933	1933	1933	1933	0
248	20231222	160500	154619790	1933	1933	1933	1933	0
249	20231222	160400	154619790	1933	1933	1933	1933	0
250	20231222	160300	154619790	1933	1933	1933	1933	0
251	20231222	160200	154619790	1933	1933	1933	1933	0
252	20231222	160100	154619790	1933	1933	1933	1933	0
253	20231222	160000	154619790	1933	1933	1933	1933	0
254	20231222	155900	154619790	1933	1933	1933	1933	0
255	20231222	155800	154619790	1933	1933	1933	1933	0
256	20231222	155700	154619790	1933	1933	1933	1933	0
257	20231222	155600	154619790	1933	1933	1933	1933	0
258	20231222	155500	154619790	1933	1933	1933	1933	0
259	20231222	155400	154619790	1933	1933	1933	1933	0
260	20231222	155300	154619790	1933	1933	1933	1933	0
261	20231222	155200	154619790	1933	1933	1933	1933	0
262	20231222	155100	154619790	1933	1933	1933	1933	0
263	20231222	155000	154619790	1933	1933	1933	1933	0
264	20231222	154900	154619790	1933	1933	1933	1933	0
265	20231222	154800	154619790	1933	1933	1933	1933	0
266	20231222	154700	154619790	1933	1933	1933	1933	0
267	20231222	154600	154619790	1933	1933	1933	1933	0
268	20231222	154500	154619790	1933	1933	1933	1933	0
269	20231222	154400	154619790	1933	1933	1933	1933	0
270	20231222	154300	154619790	1933	1933	1933	1933	0
271	20231222	154200	154619790	1933	1933	1933	1933	0
272	20231222	154100	154619790	1933	1933	1933	1933	1704
273	20231222	154000	154619790	1933	1933	1933	1933	0
274	20231222	153900	154619790	1933	1933	1933	1933	0
275	20231222	153800	154619790	1933	1933	1933	1933	0
276	20231222	153700	154619790	1933	1933	1933	1933	0
277	20231222	153600	154619790	1933	1933	1933	1933	0
278	20231222	153500	154619790	1933	1933	1933	1933	0
279	20231222	153400	154619790	1933	1933	1933	1933	0
280	20231222	153300	154619790	1933	1933	1933	1933	0
281	20231222	153200	154619790	1933	1933	1933	1933	0
282	20231222	153100	154619790	1933	1933	1933	1933	0
283	20231222	153000	154619790	1933	1933	1933	1933	1704
284	20231222	152900	151325958	1926	1926	1926	1926	0
285	20231222	152800	151325958	1926	1926	1926	1926	0
286	20231222	152700	151325958	1926	1926	1926	1926	0
287	20231222	152600	151325958	1926	1926	1926	1926	0
288	20231222	152500	151325958	1926	1926	1926	1926	0
289	20231222	152400	151325958	1926	1926	1926	1926	0
290	20231222	152300	151325958	1926	1926	1926	1926	0
291	20231222	152200	151325958	1926	1926	1926	1926	0
292	20231222	152100	151325958	1926	1926	1926	1926	0
293	20231222	152000	151325958	1926	1926	1926	1926	0
294	20231222	151900	151325958	1926	1924	1926	1924	628
295	20231222	151800	150117421	1924	1917	1924	1917	1281
296	20231222	151700	147660603	1920	1920	1920	1920	4
297	20231222	151600	147652923	1917	1917	1917	1917	0
298	20231222	151500	147652923	1917	1917	1917	1917	15
299	20231222	151400	147624168	1917	1917	1917	1917	515
300	20231222	151300	146636913	1917	1917	1917	1917	15
301	20231222	151200	146608158	1917	1917	1917	1917	584
302	20231222	151100	145488630	1910	1910	1910	1910	15
303	20231222	151000	145459980	1910	1917	1917	1910	16
304	20231222	150900	145429413	1910	1910	1910	1910	15
305	20231222	150800	145400763	1902	1902	1902	1902	15
306	20231222	150700	145372233	1917	1917	1917	1917	43
307	20231222	150600	145289802	1900	1900	1904	1900	4615
308	20231222	150500	136515552	1892	1892	1892	1892	15
309	20231222	150400	136487172	1892	1899	1899	1892	117
310	20231222	150300	136265094	1898	1892	1898	1892	261
311	20231222	150200	135769806	1892	1892	1892	1892	15
312	20231222	150100	135741426	1897	1898	1898	1897	39
313	20231222	150000	135667412	1892	1892	1898	1892	366
314	20231222	145900	134973020	1892	1892	1892	1892	15
315	20231222	145800	134944640	1892	1897	1897	1892	35
316	20231222	145700	134878320	1892	1892	1892	1892	15
317	20231222	145600	134849940	1892	1892	1892	1892	0
318	20231222	145500	134849940	1892	1892	1892	1892	15
319	20231222	145400	134821560	1892	1892	1892	1892	15
320	20231222	145300	134793180	1892	1892	1892	1892	15
321	20231222	145200	134764800	1891	1891	1891	1891	15
322	20231222	145100	134736435	1891	1891	1891	1891	15
323	20231222	145000	134708070	1891	1891	1891	1891	0
324	20231222	144900	134708070	1891	1891	1891	1891	15
325	20231222	144800	134679705	1891	1894	1894	1891	100
326	20231222	144700	134490350	1891	1891	1891	1891	15
327	20231222	144600	134461985	1882	1882	1882	1882	15
328	20231222	144500	134433755	1894	1890	1894	1890	372
329	20231222	144400	133729279	1882	1890	1890	1882	16
330	20231222	144300	133699159	1891	1891	1891	1891	3
331	20231222	144200	133693486	1894	1881	1894	1881	46
332	20231222	144100	133606557	1881	1881	1891	1881	1651
333	20231222	144000	130500836	1898	1891	1898	1891	539
334	20231222	143900	129477880	1881	1891	1891	1881	17
335	20231222	143800	129445883	1885	1891	1891	1885	16
336	20231222	143700	129415717	1891	1891	1891	1891	4
337	20231222	143600	129408153	1882	1882	1882	1882	15
338	20231222	143500	129379923	1891	1881	1894	1881	4546
339	20231222	143400	120771533	1891	1891	1891	1891	2
340	20231222	143300	120767751	1881	1891	1891	1881	16
341	20231222	143200	120737645	1881	1891	1891	1881	18
342	20231222	143100	120703767	1891	1880	1891	1880	17
343	20231222	143000	120671796	1891	1891	1891	1891	6
344	20231222	142900	120660450	1893	1891	1893	1891	209
345	20231222	142800	120264869	1880	1891	1891	1880	194
346	20231222	142700	119898191	1881	1891	1893	1881	166
347	20231222	142600	119584635	1891	1881	1891	1881	17
348	20231222	142500	119552648	1880	1890	1893	1880	119
349	20231222	142400	119327845	1882	1882	1882	1882	16
350	20231222	142300	119297733	1882	1891	1891	1882	1210
351	20231222	142200	117020495	1882	1891	1891	1882	17
352	20231222	142100	116988492	1891	1891	1893	1891	7
353	20231222	142000	116975249	1891	1882	1891	1882	20
354	20231222	141900	116937573	1891	1882	1891	1882	18
355	20231222	141800	116903679	1891	1891	1891	1891	1
356	20231222	141700	116901788	1882	1891	1891	1882	18
357	20231222	141600	116867894	1882	1891	1891	1882	18
358	20231222	141500	116834000	1891	1891	1891	1891	3
359	20231222	141400	116828327	1891	1891	1891	1891	0
360	20231222	141300	116828327	1891	1891	1891	1891	7
361	20231222	141200	116815090	1893	1893	1893	1893	0
362	20231222	141100	116815090	1893	1893	1893	1893	75
363	20231222	141000	116673115	1893	1893	1893	1893	23
364	20231222	140900	116629576	1893	1893	1893	1893	348
365	20231222	140800	115970812	1891	1890	1891	1890	372
366	20231222	140700	115267730	1891	1891	1891	1891	1
367	20231222	140600	115265839	1893	1890	1893	1890	7
368	20231222	140500	115252603	1890	1890	1890	1890	2
369	20231222	140400	115248823	1890	1890	1890	1890	1
370	20231222	140300	115246933	1890	1890	1890	1890	2
371	20231222	140200	115243153	1891	1891	1891	1891	1
372	20231222	140100	115241262	1891	1891	1891	1891	12
373	20231222	140000	115218570	1893	1896	1896	1893	421
374	20231222	135900	114420999	1894	1894	1894	1894	0
375	20231222	135800	114420999	1894	1894	1894	1894	290
376	20231222	135700	113871739	1893	1892	1893	1892	966
377	20231222	135600	112043695	1891	1891	1891	1891	716
378	20231222	135500	110689739	1891	1891	1891	1891	2
379	20231222	135400	110685957	1891	1891	1891	1891	2
380	20231222	135300	110682175	1891	1891	1891	1891	75
381	20231222	135200	110540350	1891	1891	1891	1891	2
382	20231222	135100	110536568	1891	1891	1891	1891	1
383	20231222	135000	110534677	1891	1891	1891	1891	5
384	20231222	134900	110525222	1891	1891	1891	1891	1
385	20231222	134800	110523331	1891	1891	1891	1891	2
386	20231222	134700	110519549	1890	1888	1890	1886	338
387	20231222	134600	109880858	1891	1891	1891	1891	2
388	20231222	134500	109877076	1891	1891	1891	1891	2
389	20231222	134400	109873294	1891	1891	1891	1891	1
390	20231222	134300	109871403	1891	1891	1891	1891	2
391	20231222	134200	109867621	1891	1888	1891	1888	141
392	20231222	134100	109601410	1891	1891	1891	1891	11
393	20231222	134000	109580609	1892	1892	1892	1892	3
394	20231222	133900	109574933	1891	1891	1891	1891	0
395	20231222	133800	109574933	1891	1890	1891	1890	2021
396	20231222	133700	105754271	1889	1889	1889	1889	192
397	20231222	133600	105391583	1889	1889	1889	1889	1
398	20231222	133500	105389694	1889	1889	1889	1889	2
399	20231222	133400	105385916	1889	1889	1889	1889	2
400	20231222	133300	105382138	1889	1889	1889	1889	1
401	20231222	133200	105380249	1889	1889	1889	1889	2
402	20231222	133100	105376471	1890	1891	1891	1890	29
403	20231222	133000	105321633	1892	1891	1892	1891	657
404	20231222	132900	104079243	1891	1891	1891	1891	497
405	20231222	132800	103139416	1891	1891	1891	1891	2
406	20231222	132700	103135634	1891	1891	1891	1891	1063
407	20231222	132600	101125501	1891	1891	1891	1891	2
408	20231222	132500	101121719	1891	1891	1891	1891	6
409	20231222	132400	101110373	1891	1891	1891	1891	0
410	20231222	132300	101110373	1891	1891	1891	1891	0
411	20231222	132200	101110373	1891	1891	1891	1891	1
412	20231222	132100	101108482	1891	1891	1891	1891	1
413	20231222	132000	101106591	1891	1891	1891	1891	10
414	20231222	131900	101087681	1891	1891	1891	1891	0
415	20231222	131800	101087681	1891	1891	1891	1891	0
416	20231222	131700	101087681	1891	1891	1891	1891	0
417	20231222	131600	101087681	1891	1891	1891	1891	0
418	20231222	131500	101087681	1891	1891	1891	1891	0
419	20231222	131400	101087681	1891	1891	1891	1891	0
420	20231222	131300	101087681	1891	1890	1891	1890	338
421	20231222	131200	100448859	1890	1890	1890	1890	2
422	20231222	131100	100445079	1890	1889	1890	1889	67
423	20231222	131000	100318515	1890	1885	1890	1885	1025
424	20231222	130900	98385409	1885	1885	1885	1885	1
425	20231222	130800	98383524	1885	1885	1885	1885	2
426	20231222	130700	98379754	1885	1885	1885	1885	1
427	20231222	130600	98377869	1885	1885	1885	1885	2
428	20231222	130500	98374099	1885	1875	1885	1873	1001
429	20231222	130400	96498602	1886	1886	1886	1886	2
430	20231222	130300	96494830	1886	1886	1886	1886	1
431	20231222	130200	96492944	1886	1886	1886	1886	2
432	20231222	130100	96489172	1886	1886	1886	1886	2
433	20231222	130000	96485400	1885	1885	1885	1885	401
434	20231222	125900	95729515	1885	1885	1885	1885	2
435	20231222	125800	95725745	1874	1891	1891	1874	1530
436	20231222	125700	92857312	1891	1891	1891	1891	0
437	20231222	125600	92857312	1891	1891	1891	1876	401
438	20231222	125500	92104837	1904	1904	1904	1904	0
439	20231222	125400	92104837	1904	1904	1904	1904	0
440	20231222	125300	92104837	1904	1904	1904	1904	0
441	20231222	125200	92104837	1904	1891	1904	1891	2
442	20231222	125100	92101042	1904	1897	1904	1873	7021
443	20231222	125000	78806641	1895	1895	1895	1895	0
444	20231222	124900	78806641	1895	1895	1895	1895	0
445	20231222	124800	78806641	1895	1895	1895	1895	0
446	20231222	124700	78806641	1895	1895	1895	1895	1300
447	20231222	124600	76343141	1894	1894	1894	1894	0
448	20231222	124500	76343141	1894	1894	1894	1894	0
449	20231222	124400	76343141	1894	1894	1894	1894	51
450	20231222	124300	76246547	1892	1892	1892	1892	0
451	20231222	124200	76246547	1892	1892	1892	1892	0
452	20231222	124100	76246547	1892	1892	1892	1892	501
453	20231222	124000	75298655	1883	1883	1883	1883	0
454	20231222	123900	75298655	1883	1883	1883	1883	0
455	20231222	123800	75298655	1883	1883	1883	1883	0
456	20231222	123700	75298655	1883	1883	1883	1883	0
457	20231222	123600	75298655	1883	1883	1887	1883	2076
458	20231222	123500	71385755	1883	1883	1883	1883	2
459	20231222	123400	71381989	1883	1883	1883	1883	49
460	20231222	123300	71289722	1883	1883	1883	1883	7
461	20231222	123200	71276541	1883	1882	1883	1882	43
462	20231222	123100	71195614	1882	1882	1882	1882	2
463	20231222	123000	71191850	1882	1882	1882	1882	202
464	20231222	122900	70811686	1882	1882	1882	1882	1
465	20231222	122800	70809804	1882	1882	1882	1882	2
466	20231222	122700	70806040	1883	1883	1883	1883	1
467	20231222	122600	70804157	1883	1883	1883	1883	2
468	20231222	122500	70800391	1883	1883	1883	1883	1
469	20231222	122400	70798508	1883	1883	1883	1883	2
470	20231222	122300	70794742	1883	1883	1883	1883	1
471	20231222	122200	70792859	1883	1883	1883	1883	2
472	20231222	122100	70789093	1873	1883	1883	1873	2
473	20231222	122000	70785337	1883	1883	1883	1883	2
474	20231222	121900	70781571	1883	1883	1883	1883	2
475	20231222	121800	70777805	1883	1883	1883	1883	1
476	20231222	121700	70775922	1877	1874	1877	1874	4592
477	20231222	121600	62162188	1873	1873	1873	1873	568
478	20231222	121500	61098324	1873	1873	1873	1873	23
479	20231222	121400	61055245	1873	1873	1873	1873	1
480	20231222	121300	61053372	1873	1873	1873	1873	2
481	20231222	121200	61049626	1873	1873	1873	1873	1
482	20231222	121100	61047753	1873	1873	1873	1873	2
483	20231222	121000	61044007	1873	1873	1873	1873	2
484	20231222	120900	61040261	1873	1873	1873	1873	1
485	20231222	120800	61038388	1872	1872	1872	1872	100
486	20231222	120700	60851188	1871	1871	1871	1871	100
487	20231222	120600	60664088	1870	1869	1870	1869	1841
488	20231222	120500	57223159	1869	1869	1869	1869	1
489	20231222	120400	57221290	1869	1869	1869	1869	2
490	20231222	120300	57217552	1869	1869	1869	1869	1
491	20231222	120200	57215683	1869	1869	1869	1869	2
492	20231222	120100	57211945	1869	1869	1869	1869	1792
493	20231222	120000	53862697	1869	1868	1869	1868	2
494	20231222	115900	53858960	1869	1869	1869	1869	2
495	20231222	115800	53855222	1869	1869	1869	1869	1
496	20231222	115700	53853353	1869	1869	1869	1869	2
497	20231222	115600	53849615	1869	1869	1869	1869	1
498	20231222	115500	53847746	1869	1869	1869	1869	2
499	20231222	115400	53844008	1868	1868	1868	1868	171
500	20231222	115300	53524580	1868	1868	1868	1868	2
501	20231222	115200	53520844	1868	1868	1868	1868	1
502	20231222	115100	53518976	1868	1868	1868	1868	2
503	20231222	115000	53515240	1868	1868	1868	1868	1
504	20231222	114900	53513372	1868	1868	1868	1868	5
505	20231222	114800	53504032	1868	1868	1868	1868	2
506	20231222	114700	53500296	1868	1868	1868	1868	1
507	20231222	114600	53498428	1868	1868	1868	1868	5
508	20231222	114500	53489088	1868	1868	1868	1868	1
509	20231222	114400	53487220	1868	1868	1868	1868	2
510	20231222	114300	53483484	1868	1868	1868	1868	6
511	20231222	114200	53472276	1868	1868	1868	1868	2
512	20231222	114100	53468540	1869	1869	1869	1869	1
513	20231222	114000	53466671	1869	1866	1869	1866	3617
514	20231222	113900	46709145	1866	1866	1866	1866	7
515	20231222	113800	46696083	1866	1866	1866	1866	2
516	20231222	113700	46692351	1859	1860	1860	1859	21
517	20231222	113600	46653301	1867	1867	1867	1867	13
518	20231222	113500	46629030	1867	1867	1867	1867	2
519	20231222	113400	46625296	1867	1867	1867	1867	1
520	20231222	113300	46623429	1867	1867	1867	1867	25
521	20231222	113200	46576754	1867	1867	1867	1867	1
522	20231222	113100	46574887	1867	1867	1867	1867	49
523	20231222	113000	46483404	1867	1868	1868	1867	21
524	20231222	112900	46444177	1868	1868	1868	1868	2
525	20231222	112800	46440441	1868	1868	1868	1868	1
526	20231222	112700	46438573	1868	1868	1868	1868	7
527	20231222	112600	46425497	1868	1868	1868	1868	2
528	20231222	112500	46421761	1868	1868	1868	1868	6
529	20231222	112400	46410553	1868	1868	1868	1868	2
530	20231222	112300	46406817	1868	1868	1868	1868	1
531	20231222	112200	46404949	1868	1868	1868	1868	2
532	20231222	112100	46401213	1868	1868	1868	1868	6
533	20231222	112000	46390005	1868	1868	1869	1868	3
534	20231222	111900	46384400	1868	1868	1868	1868	1
535	20231222	111800	46382532	1868	1868	1868	1868	2
536	20231222	111700	46378796	1868	1868	1868	1868	16
537	20231222	111600	46348908	1868	1859	1868	1859	312
538	20231222	111500	45768891	1859	1869	1869	1859	3
539	20231222	111400	45763294	1869	1869	1869	1869	1
540	20231222	111300	45761425	1869	1869	1869	1869	2
541	20231222	111200	45757687	1869	1869	1869	1869	1
542	20231222	111100	45755818	1869	1869	1869	1869	2
543	20231222	111000	45752080	1869	1869	1869	1869	1
544	20231222	110900	45750211	1869	1869	1869	1869	2
545	20231222	110800	45746473	1869	1869	1869	1869	1
546	20231222	110700	45744604	1869	1869	1869	1869	2
547	20231222	110600	45740866	1869	1869	1869	1869	2
548	20231222	110500	45737128	1869	1869	1869	1869	1
549	20231222	110400	45735259	1869	1869	1869	1869	2
550	20231222	110300	45731521	1868	1868	1868	1868	12
551	20231222	110200	45709105	1855	1860	1860	1855	4568
552	20231222	110100	37231158	1869	1868	1869	1868	417
553	20231222	110000	36452201	1868	1868	1868	1868	2
554	20231222	105900	36448465	1868	1868	1868	1868	3
555	20231222	105800	36442861	1868	1868	1868	1868	2
556	20231222	105700	36439125	1868	1868	1868	1868	1
557	20231222	105600	36437257	1868	1866	1868	1866	189
558	20231222	105500	36084579	1866	1866	1866	1866	2
559	20231222	105400	36080847	1866	1866	1866	1866	1
560	20231222	105300	36078981	1866	1866	1866	1866	2
561	20231222	105200	36075249	1866	1866	1866	1866	1
562	20231222	105100	36073383	1866	1866	1866	1866	2
563	20231222	105000	36069651	1866	1866	1866	1866	1
564	20231222	104900	36067785	1866	1862	1866	1862	15
565	20231222	104800	36039847	1866	1866	1866	1866	1
566	20231222	104700	36037981	1866	1866	1866	1864	16
567	20231222	104600	36008145	1872	1866	1872	1866	616
568	20231222	104500	34858683	1873	1873	1873	1873	7
569	20231222	104400	34845572	1873	1873	1873	1873	2
570	20231222	104300	34841826	1874	1874	1874	1874	1
571	20231222	104200	34839952	1874	1874	1874	1874	6
572	20231222	104100	34828708	1874	1874	1874	1874	1
573	20231222	104000	34826834	1874	1874	1874	1874	2
574	20231222	103900	34823086	1874	1874	1874	1874	1
575	20231222	103800	34821212	1874	1874	1874	1874	2
576	20231222	103700	34817464	1874	1874	1874	1874	1
577	20231222	103600	34815590	1874	1874	1874	1874	2
578	20231222	103500	34811842	1874	1874	1874	1874	5
579	20231222	103400	34802472	1874	1874	1874	1874	1
580	20231222	103300	34800598	1874	1874	1874	1874	25
581	20231222	103200	34753748	1874	1874	1874	1874	1
582	20231222	103100	34751874	1874	1874	1874	1874	24
583	20231222	103000	34706898	1874	1874	1874	1874	1
584	20231222	102900	34705024	1874	1874	1874	1874	2
585	20231222	102800	34701276	1874	1874	1874	1874	1
586	20231222	102700	34699402	1874	1874	1874	1874	43
587	20231222	102600	34618820	1874	1874	1874	1874	1
588	20231222	102500	34616946	1874	1874	1874	1874	2
589	20231222	102400	34613198	1874	1874	1874	1874	2
590	20231222	102300	34609450	1874	1874	1874	1874	1
591	20231222	102200	34607576	1874	1874	1874	1874	2
592	20231222	102100	34603828	1874	1874	1874	1874	1
593	20231222	102000	34601954	1874	1874	1874	1874	2
594	20231222	101900	34598206	1874	1874	1874	1874	1
595	20231222	101800	34596332	1874	1874	1874	1874	2
596	20231222	101700	34592584	1874	1874	1874	1874	1
597	20231222	101600	34590710	1875	1875	1875	1875	2
598	20231222	101500	34586960	1875	1875	1875	1875	1
599	20231222	101400	34585085	1876	1873	1876	1858	2639
600	20231222	101300	29658603	1876	1876	1876	1876	2
601	20231222	101200	29654851	1876	1876	1876	1876	1
602	20231222	101100	29652975	1876	1876	1876	1876	2
603	20231222	101000	29649223	1876	1876	1876	1876	1
604	20231222	100900	29647347	1876	1876	1876	1876	2
605	20231222	100800	29643595	1876	1876	1876	1876	4
606	20231222	100700	29636091	1876	1876	1876	1876	2
607	20231222	100600	29632339	1870	1876	1876	1870	1001
608	20231222	100500	27760463	1876	1876	1876	1876	2
609	20231222	100400	27756711	1876	1876	1876	1876	1
610	20231222	100300	27754835	1876	1876	1876	1876	2
611	20231222	100200	27751083	1876	1876	1876	1876	2
612	20231222	100100	27747331	1876	1876	1876	1876	32
613	20231222	100000	27687299	1876	1876	1876	1876	2
614	20231222	095900	27683547	1876	1876	1876	1876	5
615	20231222	095800	27674167	1876	1876	1876	1876	2
616	20231222	095700	27670415	1876	1876	1876	1876	1
617	20231222	095600	27668539	1876	1876	1876	1876	2
618	20231222	095500	27664787	1876	1876	1876	1876	11
619	20231222	095400	27644151	1876	1876	1876	1876	2
620	20231222	095300	27640399	1876	1876	1876	1876	1
621	20231222	095200	27638523	1876	1876	1876	1876	2
622	20231222	095100	27634771	1876	1876	1876	1876	2
623	20231222	095000	27631019	1876	1876	1876	1876	2
624	20231222	094900	27627267	1876	1876	1876	1876	5
625	20231222	094800	27617887	1876	1876	1876	1876	1
626	20231222	094700	27616011	1877	1877	1877	1877	2
627	20231222	094600	27612257	1858	1877	1877	1858	342
628	20231222	094500	26976802	1877	1877	1877	1877	2
629	20231222	094400	26973048	1877	1877	1877	1877	1
630	20231222	094300	26971171	1877	1877	1877	1877	2
631	20231222	094200	26967417	1876	1876	1876	1876	4
632	20231222	094100	26959913	1877	1877	1877	1877	12
633	20231222	094000	26937389	1877	1877	1877	1877	5
634	20231222	093900	26928004	1877	1877	1877	1877	1
635	20231222	093800	26926127	1877	1877	1877	1877	2
636	20231222	093700	26922373	1877	1877	1877	1877	1
637	20231222	093600	26920496	1876	1876	1876	1876	8
638	20231222	093500	26905488	1876	1876	1876	1876	1
639	20231222	093400	26903612	1876	1876	1876	1876	2
640	20231222	093300	26899860	1876	1876	1876	1876	1
641	20231222	093200	26897984	1876	1876	1876	1876	2
642	20231222	093100	26894232	1876	1876	1876	1876	2
643	20231222	093000	26890480	1876	1877	1877	1876	21
644	20231222	092900	26851083	1877	1861	1877	1861	12
645	20231222	092800	26828719	1861	1877	1877	1861	265
646	20231222	092700	26335538	1878	1861	1878	1861	11
647	20231222	092600	26315033	1878	1864	1878	1862	593
648	20231222	092500	25210355	1879	1878	1879	1878	22
649	20231222	092400	25169037	1878	1880	1880	1878	126
650	20231222	092300	24932197	1880	1880	1880	1880	2
651	20231222	092200	24928437	1880	1880	1880	1880	1
652	20231222	092100	24926557	1881	1880	1881	1880	33
653	20231222	092000	24864502	1880	1882	1882	1860	397
654	20231222	091900	24125492	1882	1882	1882	1882	1
655	20231222	091800	24123610	1883	1882	1883	1882	536
656	20231222	091700	23114648	1882	1882	1882	1882	1
657	20231222	091600	23112766	1882	1881	1882	1881	453
658	20231222	091500	22260639	1881	1881	1881	1881	1
659	20231222	091400	22258758	1882	1882	1882	1882	2
660	20231222	091300	22254994	1882	1863	1882	1863	801
661	20231222	091200	20762712	1882	1882	1882	1882	2
662	20231222	091100	20758948	1883	1870	1883	1870	1544
663	20231222	091000	17871655	1870	1876	1876	1870	5697
664	20231222	090900	7213672	1885	1885	1885	1885	2
665	20231222	090800	7209902	1885	1885	1885	1885	1
666	20231222	090700	7208017	1885	1877	1885	1877	262
667	20231222	090600	6716227	1877	1885	1885	1877	377
668	20231222	090500	6008590	1884	1884	1884	1884	7
669	20231222	090400	5995402	1884	1884	1884	1884	1
670	20231222	090300	5993518	1885	1885	1885	1885	2
671	20231222	090200	5989748	1886	1886	1886	1886	1
672	20231222	090100	5987862	1886	1886	1886	1886	2
673	20231222	090000	5984090	1886	1876	1886	1876	2169