KissMeData/154040/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202100	46863825	1897	1897	1897	1897	118
3	20231222	202000	46863825	1897	1897	1897	1897	0
4	20231222	201900	46863825	1897	1897	1897	1897	0
5	20231222	201800	46863825	1897	1897	1897	1897	0
6	20231222	201700	46863825	1897	1897	1897	1897	0
7	20231222	201600	46863825	1897	1897	1897	1897	0
8	20231222	201500	46863825	1897	1897	1897	1897	0
9	20231222	201400	46863825	1897	1897	1897	1897	0
10	20231222	201300	46863825	1897	1897	1897	1897	0
11	20231222	201200	46863825	1897	1897	1897	1897	0
12	20231222	201100	46863825	1897	1897	1897	1897	0
13	20231222	201000	46863825	1897	1897	1897	1897	0
14	20231222	200900	46863825	1897	1897	1897	1897	0
15	20231222	200800	46863825	1897	1897	1897	1897	0
16	20231222	200700	46863825	1897	1897	1897	1897	0
17	20231222	200600	46863825	1897	1897	1897	1897	0
18	20231222	200500	46863825	1897	1897	1897	1897	0
19	20231222	200400	46863825	1897	1897	1897	1897	0
20	20231222	200300	46863825	1897	1897	1897	1897	0
21	20231222	200200	46863825	1897	1897	1897	1897	0
22	20231222	200100	46863825	1897	1897	1897	1897	0
23	20231222	200000	46863825	1897	1897	1897	1897	0
24	20231222	195900	46863825	1897	1897	1897	1897	0
25	20231222	195800	46863825	1897	1897	1897	1897	0
26	20231222	195700	46863825	1897	1897	1897	1897	0
27	20231222	195600	46863825	1897	1897	1897	1897	0
28	20231222	195500	46863825	1897	1897	1897	1897	0
29	20231222	195400	46863825	1897	1897	1897	1897	0
30	20231222	195300	46863825	1897	1897	1897	1897	0
31	20231222	195200	46863825	1897	1897	1897	1897	0
32	20231222	195100	46863825	1897	1897	1897	1897	118
33	20231222	195000	46863825	1897	1897	1897	1897	0
34	20231222	194900	46863825	1897	1897	1897	1897	0
35	20231222	194800	46863825	1897	1897	1897	1897	0
36	20231222	194700	46863825	1897	1897	1897	1897	0
37	20231222	194600	46863825	1897	1897	1897	1897	0
38	20231222	194500	46863825	1897	1897	1897	1897	0
39	20231222	194400	46863825	1897	1897	1897	1897	0
40	20231222	194300	46863825	1897	1897	1897	1897	0
41	20231222	194200	46863825	1897	1897	1897	1897	0
42	20231222	194100	46863825	1897	1897	1897	1897	0
43	20231222	194000	46863825	1897	1897	1897	1897	0
44	20231222	193900	46863825	1897	1897	1897	1897	0
45	20231222	193800	46863825	1897	1897	1897	1897	0
46	20231222	193700	46863825	1897	1897	1897	1897	0
47	20231222	193600	46863825	1897	1897	1897	1897	0
48	20231222	193500	46863825	1897	1897	1897	1897	0
49	20231222	193400	46863825	1897	1897	1897	1897	0
50	20231222	193300	46863825	1897	1897	1897	1897	0
51	20231222	193200	46863825	1897	1897	1897	1897	0
52	20231222	193100	46863825	1897	1897	1897	1897	0
53	20231222	193000	46863825	1897	1897	1897	1897	0
54	20231222	192900	46863825	1897	1897	1897	1897	0
55	20231222	192800	46863825	1897	1897	1897	1897	0
56	20231222	192700	46863825	1897	1897	1897	1897	0
57	20231222	192600	46863825	1897	1897	1897	1897	0
58	20231222	192500	46863825	1897	1897	1897	1897	0
59	20231222	192400	46863825	1897	1897	1897	1897	0
60	20231222	192300	46863825	1897	1897	1897	1897	0
61	20231222	192200	46863825	1897	1897	1897	1897	0
62	20231222	192100	46863825	1897	1897	1897	1897	118
63	20231222	192000	46863825	1897	1897	1897	1897	0
64	20231222	191900	46863825	1897	1897	1897	1897	0
65	20231222	191800	46863825	1897	1897	1897	1897	0
66	20231222	191700	46863825	1897	1897	1897	1897	0
67	20231222	191600	46863825	1897	1897	1897	1897	0
68	20231222	191500	46863825	1897	1897	1897	1897	0
69	20231222	191400	46863825	1897	1897	1897	1897	0
70	20231222	191300	46863825	1897	1897	1897	1897	0
71	20231222	191200	46863825	1897	1897	1897	1897	0
72	20231222	191100	46863825	1897	1897	1897	1897	0
73	20231222	191000	46863825	1897	1897	1897	1897	0
74	20231222	190900	46863825	1897	1897	1897	1897	0
75	20231222	190800	46863825	1897	1897	1897	1897	0
76	20231222	190700	46863825	1897	1897	1897	1897	0
77	20231222	190600	46863825	1897	1897	1897	1897	0
78	20231222	190500	46863825	1897	1897	1897	1897	0
79	20231222	190400	46863825	1897	1897	1897	1897	0
80	20231222	190300	46863825	1897	1897	1897	1897	0
81	20231222	190200	46863825	1897	1897	1897	1897	0
82	20231222	190100	46863825	1897	1897	1897	1897	0
83	20231222	190000	46863825	1897	1897	1897	1897	0
84	20231222	185900	46863825	1897	1897	1897	1897	0
85	20231222	185800	46863825	1897	1897	1897	1897	0
86	20231222	185700	46863825	1897	1897	1897	1897	0
87	20231222	185600	46863825	1897	1897	1897	1897	0
88	20231222	185500	46863825	1897	1897	1897	1897	0
89	20231222	185400	46863825	1897	1897	1897	1897	0
90	20231222	185300	46863825	1897	1897	1897	1897	0
91	20231222	185200	46863825	1897	1897	1897	1897	0
92	20231222	185100	46863825	1897	1897	1897	1897	118
93	20231222	185000	46863825	1897	1897	1897	1897	0
94	20231222	184900	46863825	1897	1897	1897	1897	0
95	20231222	184800	46863825	1897	1897	1897	1897	0
96	20231222	184700	46863825	1897	1897	1897	1897	0
97	20231222	184600	46863825	1897	1897	1897	1897	0
98	20231222	184500	46863825	1897	1897	1897	1897	0
99	20231222	184400	46863825	1897	1897	1897	1897	0
100	20231222	184300	46863825	1897	1897	1897	1897	0
101	20231222	184200	46863825	1897	1897	1897	1897	0
102	20231222	184100	46863825	1897	1897	1897	1897	0
103	20231222	184000	46863825	1897	1897	1897	1897	0
104	20231222	183900	46863825	1897	1897	1897	1897	0
105	20231222	183800	46863825	1897	1897	1897	1897	0
106	20231222	183700	46863825	1897	1897	1897	1897	0
107	20231222	183600	46863825	1897	1897	1897	1897	0
108	20231222	183500	46863825	1897	1897	1897	1897	0
109	20231222	183400	46863825	1897	1897	1897	1897	0
110	20231222	183300	46863825	1897	1897	1897	1897	0
111	20231222	183200	46863825	1897	1897	1897	1897	0
112	20231222	183100	46863825	1897	1897	1897	1897	0
113	20231222	183000	46863825	1897	1897	1897	1897	0
114	20231222	182900	46863825	1897	1897	1897	1897	0
115	20231222	182800	46863825	1897	1897	1897	1897	0
116	20231222	182700	46863825	1897	1897	1897	1897	0
117	20231222	182600	46863825	1897	1897	1897	1897	0
118	20231222	182500	46863825	1897	1897	1897	1897	0
119	20231222	182400	46863825	1897	1897	1897	1897	0
120	20231222	182300	46863825	1897	1897	1897	1897	0
121	20231222	182200	46863825	1897	1897	1897	1897	0
122	20231222	182100	46863825	1897	1897	1897	1897	118
123	20231222	182000	46863825	1897	1897	1897	1897	0
124	20231222	181900	46863825	1897	1897	1897	1897	0
125	20231222	181800	46863825	1897	1897	1897	1897	0
126	20231222	181700	46863825	1897	1897	1897	1897	0
127	20231222	181600	46863825	1897	1897	1897	1897	0
128	20231222	181500	46863825	1897	1897	1897	1897	0
129	20231222	181400	46863825	1897	1897	1897	1897	0
130	20231222	181300	46863825	1897	1897	1897	1897	0
131	20231222	181200	46863825	1897	1897	1897	1897	0
132	20231222	181100	46863825	1897	1897	1897	1897	0
133	20231222	181000	46863825	1897	1897	1897	1897	0
134	20231222	180900	46863825	1897	1897	1897	1897	0
135	20231222	180800	46863825	1897	1897	1897	1897	0
136	20231222	180700	46863825	1897	1897	1897	1897	0
137	20231222	180600	46863825	1897	1897	1897	1897	0
138	20231222	180500	46863825	1897	1897	1897	1897	0
139	20231222	180400	46863825	1897	1897	1897	1897	0
140	20231222	180300	46863825	1897	1897	1897	1897	0
141	20231222	180200	46863825	1897	1897	1897	1897	0
142	20231222	180100	46863825	1897	1897	1897	1897	0
143	20231222	180000	46863825	1897	1897	1897	1897	0
144	20231222	175900	46863825	1897	1897	1897	1897	0
145	20231222	175800	46863825	1897	1897	1897	1897	0
146	20231222	175700	46863825	1897	1897	1897	1897	0
147	20231222	175600	46863825	1897	1897	1897	1897	0
148	20231222	175500	46863825	1897	1897	1897	1897	0
149	20231222	175400	46863825	1897	1897	1897	1897	0
150	20231222	175300	46863825	1897	1897	1897	1897	0
151	20231222	175200	46863825	1897	1897	1897	1897	0
152	20231222	175100	46863825	1897	1897	1897	1897	118
153	20231222	175000	46863825	1897	1897	1897	1897	0
154	20231222	174900	46863825	1897	1897	1897	1897	0
155	20231222	174800	46863825	1897	1897	1897	1897	0
156	20231222	174700	46863825	1897	1897	1897	1897	0
157	20231222	174600	46863825	1897	1897	1897	1897	0
158	20231222	174500	46863825	1897	1897	1897	1897	0
159	20231222	174400	46863825	1897	1897	1897	1897	0
160	20231222	174300	46863825	1897	1897	1897	1897	0
161	20231222	174200	46863825	1897	1897	1897	1897	0
162	20231222	174100	46863825	1897	1897	1897	1897	0
163	20231222	174000	46863825	1897	1897	1897	1897	0
164	20231222	173900	46863825	1897	1897	1897	1897	0
165	20231222	173800	46863825	1897	1897	1897	1897	0
166	20231222	173700	46863825	1897	1897	1897	1897	0
167	20231222	173600	46863825	1897	1897	1897	1897	0
168	20231222	173500	46863825	1897	1897	1897	1897	0
169	20231222	173400	46863825	1897	1897	1897	1897	0
170	20231222	173300	46863825	1897	1897	1897	1897	0
171	20231222	173200	46863825	1897	1897	1897	1897	0
172	20231222	173100	46863825	1897	1897	1897	1897	0
173	20231222	173000	46863825	1897	1897	1897	1897	0
174	20231222	172900	46863825	1897	1897	1897	1897	0
175	20231222	172800	46863825	1897	1897	1897	1897	0
176	20231222	172700	46863825	1897	1897	1897	1897	0
177	20231222	172600	46863825	1897	1897	1897	1897	0
178	20231222	172500	46863825	1897	1897	1897	1897	0
179	20231222	172400	46863825	1897	1897	1897	1897	0
180	20231222	172300	46863825	1897	1897	1897	1897	0
181	20231222	172200	46863825	1897	1897	1897	1897	0
182	20231222	172100	46863825	1897	1897	1897	1897	118
183	20231222	172000	46863825	1897	1897	1897	1897	0
184	20231222	171900	46863825	1897	1897	1897	1897	0
185	20231222	171800	46863825	1897	1897	1897	1897	0
186	20231222	171700	46863825	1897	1897	1897	1897	0
187	20231222	171600	46863825	1897	1897	1897	1897	0
188	20231222	171500	46863825	1897	1897	1897	1897	0
189	20231222	171400	46863825	1897	1897	1897	1897	0
190	20231222	171300	46863825	1897	1897	1897	1897	0
191	20231222	171200	46863825	1897	1897	1897	1897	0
192	20231222	171100	46863825	1897	1897	1897	1897	0
193	20231222	171000	46863825	1897	1897	1897	1897	0
194	20231222	170900	46863825	1897	1897	1897	1897	0
195	20231222	170800	46863825	1897	1897	1897	1897	0
196	20231222	170700	46863825	1897	1897	1897	1897	0
197	20231222	170600	46863825	1897	1897	1897	1897	0
198	20231222	170500	46863825	1897	1897	1897	1897	0
199	20231222	170400	46863825	1897	1897	1897	1897	0
200	20231222	170300	46863825	1897	1897	1897	1897	0
201	20231222	170200	46863825	1897	1897	1897	1897	0
202	20231222	170100	46863825	1897	1897	1897	1897	0
203	20231222	170000	46863825	1897	1897	1897	1897	0
204	20231222	165900	46863825	1897	1897	1897	1897	0
205	20231222	165800	46863825	1897	1897	1897	1897	0
206	20231222	165700	46863825	1897	1897	1897	1897	0
207	20231222	165600	46863825	1897	1897	1897	1897	0
208	20231222	165500	46863825	1897	1897	1897	1897	0
209	20231222	165400	46863825	1897	1897	1897	1897	0
210	20231222	165300	46863825	1897	1897	1897	1897	0
211	20231222	165200	46863825	1897	1897	1897	1897	0
212	20231222	165100	46863825	1897	1897	1897	1897	118
213	20231222	165000	46863825	1897	1897	1897	1897	0
214	20231222	164900	46863825	1897	1897	1897	1897	0
215	20231222	164800	46863825	1897	1897	1897	1897	0
216	20231222	164700	46863825	1897	1897	1897	1897	0
217	20231222	164600	46863825	1897	1897	1897	1897	0
218	20231222	164500	46863825	1897	1897	1897	1897	0
219	20231222	164400	46863825	1897	1897	1897	1897	0
220	20231222	164300	46863825	1897	1897	1897	1897	0
221	20231222	164200	46863825	1897	1897	1897	1897	0
222	20231222	164100	46863825	1897	1897	1897	1897	0
223	20231222	164000	46863825	1897	1897	1897	1897	0
224	20231222	163900	46863825	1897	1897	1897	1897	0
225	20231222	163800	46863825	1897	1897	1897	1897	0
226	20231222	163700	46863825	1897	1897	1897	1897	0
227	20231222	163600	46863825	1897	1897	1897	1897	0
228	20231222	163500	46863825	1897	1897	1897	1897	0
229	20231222	163400	46863825	1897	1897	1897	1897	0
230	20231222	163300	46863825	1897	1897	1897	1897	0
231	20231222	163200	46863825	1897	1897	1897	1897	0
232	20231222	163100	46863825	1897	1897	1897	1897	0
233	20231222	163000	46863825	1897	1897	1897	1897	0
234	20231222	162900	46863825	1897	1897	1897	1897	0
235	20231222	162800	46863825	1897	1897	1897	1897	0
236	20231222	162700	46863825	1897	1897	1897	1897	0
237	20231222	162600	46863825	1897	1897	1897	1897	0
238	20231222	162500	46863825	1897	1897	1897	1897	0
239	20231222	162400	46863825	1897	1897	1897	1897	0
240	20231222	162300	46863825	1897	1897	1897	1897	0
241	20231222	162200	46863825	1897	1897	1897	1897	0
242	20231222	162100	46863825	1897	1897	1897	1897	118
243	20231222	162000	46863825	1897	1897	1897	1897	0
244	20231222	161900	46863825	1897	1897	1897	1897	0
245	20231222	161800	46863825	1897	1897	1897	1897	0
246	20231222	161700	46863825	1897	1897	1897	1897	0
247	20231222	161600	46863825	1897	1897	1897	1897	0
248	20231222	161500	46863825	1897	1897	1897	1897	0
249	20231222	161400	46863825	1897	1897	1897	1897	0
250	20231222	161300	46863825	1897	1897	1897	1897	0
251	20231222	161200	46863825	1897	1897	1897	1897	0
252	20231222	161100	46863825	1897	1897	1897	1897	0
253	20231222	161000	46863825	1897	1897	1897	1897	0
254	20231222	160900	46863825	1897	1897	1897	1897	0
255	20231222	160800	46863825	1897	1897	1897	1897	0
256	20231222	160700	46863825	1897	1897	1897	1897	0
257	20231222	160600	46863825	1897	1897	1897	1897	0
258	20231222	160500	46863825	1897	1897	1897	1897	0
259	20231222	160400	46863825	1897	1897	1897	1897	0
260	20231222	160300	46863825	1897	1897	1897	1897	0
261	20231222	160200	46863825	1897	1897	1897	1897	0
262	20231222	160100	46863825	1897	1897	1897	1897	0
263	20231222	160000	46863825	1897	1897	1897	1897	0
264	20231222	155900	46863825	1897	1897	1897	1897	0
265	20231222	155800	46863825	1897	1897	1897	1897	0
266	20231222	155700	46863825	1897	1897	1897	1897	0
267	20231222	155600	46863825	1897	1897	1897	1897	0
268	20231222	155500	46863825	1897	1897	1897	1897	0
269	20231222	155400	46863825	1897	1897	1897	1897	0
270	20231222	155300	46863825	1897	1897	1897	1897	0
271	20231222	155200	46863825	1897	1897	1897	1897	0
272	20231222	155100	46863825	1897	1897	1897	1897	118
273	20231222	155000	46863825	1897	1897	1897	1897	0
274	20231222	154900	46863825	1897	1897	1897	1897	0
275	20231222	154800	46863825	1897	1897	1897	1897	0
276	20231222	154700	46863825	1897	1897	1897	1897	0
277	20231222	154600	46863825	1897	1897	1897	1897	0
278	20231222	154500	46863825	1897	1897	1897	1897	0
279	20231222	154400	46863825	1897	1897	1897	1897	0
280	20231222	154300	46863825	1897	1897	1897	1897	0
281	20231222	154200	46863825	1897	1897	1897	1897	0
282	20231222	154100	46863825	1897	1897	1897	1897	0
283	20231222	154000	46863825	1897	1897	1897	1897	0
284	20231222	153900	46863825	1897	1897	1897	1897	0
285	20231222	153800	46863825	1897	1897	1897	1897	0
286	20231222	153700	46863825	1897	1897	1897	1897	0
287	20231222	153600	46863825	1897	1897	1897	1897	0
288	20231222	153500	46863825	1897	1897	1897	1897	0
289	20231222	153400	46863825	1897	1897	1897	1897	0
290	20231222	153300	46863825	1897	1897	1897	1897	0
291	20231222	153200	46863825	1897	1897	1897	1897	0
292	20231222	153100	46863825	1897	1897	1897	1897	0
293	20231222	153000	46863825	1897	1897	1897	1897	118
294	20231222	152900	46639979	1885	1885	1885	1885	0
295	20231222	152800	46639979	1885	1885	1885	1885	0
296	20231222	152700	46639979	1885	1885	1885	1885	0
297	20231222	152600	46639979	1885	1885	1885	1885	0
298	20231222	152500	46639979	1885	1885	1885	1885	0
299	20231222	152400	46639979	1885	1885	1885	1885	0
300	20231222	152300	46639979	1885	1885	1885	1885	0
301	20231222	152200	46639979	1885	1885	1885	1885	0
302	20231222	152100	46639979	1885	1885	1885	1885	0
303	20231222	152000	46639979	1885	1885	1885	1885	0
304	20231222	151900	46639979	1885	1890	1890	1885	1887
305	20231222	151800	43074895	1897	1897	1897	1897	0
306	20231222	151700	43074895	1897	1897	1897	1897	0
307	20231222	151600	43074895	1897	1897	1897	1897	53
308	20231222	151500	42974354	1897	1897	1897	1897	0
309	20231222	151400	42974354	1897	1891	1897	1891	54
310	20231222	151300	42872234	1891	1891	1891	1891	183
311	20231222	151200	42526181	1891	1891	1891	1891	2
312	20231222	151100	42522399	1891	1891	1891	1891	1002
313	20231222	151000	40627617	1892	1892	1892	1892	577
314	20231222	150900	39535933	1897	1897	1897	1897	0
315	20231222	150800	39535933	1897	1897	1897	1897	0
316	20231222	150700	39535933	1897	1897	1897	1897	0
317	20231222	150600	39535933	1897	1897	1897	1897	0
318	20231222	150500	39535933	1897	1897	1897	1897	0
319	20231222	150400	39535933	1897	1897	1897	1897	0
320	20231222	150300	39535933	1897	1897	1897	1897	0
321	20231222	150200	39535933	1897	1897	1897	1897	0
322	20231222	150100	39535933	1897	1897	1897	1897	0
323	20231222	150000	39535933	1897	1897	1897	1897	0
324	20231222	145900	39535933	1897	1897	1897	1897	0
325	20231222	145800	39535933	1897	1897	1897	1897	0
326	20231222	145700	39535933	1897	1897	1897	1897	20
327	20231222	145600	39497993	1897	1897	1897	1897	0
328	20231222	145500	39497993	1897	1897	1897	1897	0
329	20231222	145400	39497993	1897	1892	1897	1892	251
330	20231222	145300	39023096	1898	1898	1898	1898	5
331	20231222	145200	39013606	1892	1892	1892	1892	0
332	20231222	145100	39013606	1892	1892	1892	1892	0
333	20231222	145000	39013606	1892	1892	1892	1892	310
334	20231222	144900	38427086	1892	1892	1892	1892	0
335	20231222	144800	38427086	1892	1892	1892	1892	44
336	20231222	144700	38343838	1898	1898	1898	1898	0
337	20231222	144600	38343838	1898	1898	1898	1898	0
338	20231222	144500	38343838	1898	1898	1898	1898	30
339	20231222	144400	38286898	1899	1899	1899	1899	0
340	20231222	144300	38286898	1899	1899	1899	1899	0
341	20231222	144200	38286898	1899	1899	1899	1899	0
342	20231222	144100	38286898	1899	1899	1899	1899	0
343	20231222	144000	38286898	1899	1899	1899	1899	16
344	20231222	143900	38256514	1899	1899	1899	1899	0
345	20231222	143800	38256514	1899	1899	1899	1899	1
346	20231222	143700	38254615	1899	1899	1899	1899	5
347	20231222	143600	38245120	1898	1898	1898	1898	0
348	20231222	143500	38245120	1898	1898	1898	1898	0
349	20231222	143400	38245120	1898	1898	1898	1898	800
350	20231222	143300	36726720	1898	1898	1898	1898	0
351	20231222	143200	36726720	1898	1898	1898	1898	0
352	20231222	143100	36726720	1898	1898	1898	1898	0
353	20231222	143000	36726720	1898	1898	1898	1898	0
354	20231222	142900	36726720	1898	1898	1898	1898	0
355	20231222	142800	36726720	1898	1898	1898	1898	0
356	20231222	142700	36726720	1898	1898	1898	1898	0
357	20231222	142600	36726720	1898	1898	1898	1898	0
358	20231222	142500	36726720	1898	1898	1898	1898	0
359	20231222	142400	36726720	1898	1898	1898	1898	0
360	20231222	142300	36726720	1898	1898	1898	1898	0
361	20231222	142200	36726720	1898	1898	1898	1898	0
362	20231222	142100	36726720	1898	1898	1898	1898	5
363	20231222	142000	36717230	1898	1898	1898	1898	1
364	20231222	141900	36715332	1898	1898	1898	1898	0
365	20231222	141800	36715332	1898	1898	1898	1898	0
366	20231222	141700	36715332	1898	1898	1898	1898	0
367	20231222	141600	36715332	1898	1898	1898	1898	0
368	20231222	141500	36715332	1898	1898	1898	1898	0
369	20231222	141400	36715332	1898	1898	1898	1898	0
370	20231222	141300	36715332	1898	1898	1898	1898	0
371	20231222	141200	36715332	1898	1898	1898	1898	0
372	20231222	141100	36715332	1898	1898	1898	1898	0
373	20231222	141000	36715332	1898	1898	1898	1898	0
374	20231222	140900	36715332	1898	1898	1898	1898	0
375	20231222	140800	36715332	1898	1898	1898	1898	0
376	20231222	140700	36715332	1898	1898	1898	1898	0
377	20231222	140600	36715332	1898	1898	1898	1898	0
378	20231222	140500	36715332	1898	1898	1898	1898	5
379	20231222	140400	36705842	1891	1891	1891	1891	0
380	20231222	140300	36705842	1891	1891	1891	1891	100
381	20231222	140200	36516742	1892	1892	1892	1892	0
382	20231222	140100	36516742	1892	1893	1893	1892	2
383	20231222	140000	36512957	1898	1898	1898	1898	0
384	20231222	135900	36512957	1898	1898	1898	1898	0
385	20231222	135800	36512957	1898	1898	1898	1898	0
386	20231222	135700	36512957	1898	1898	1898	1898	0
387	20231222	135600	36512957	1898	1898	1898	1898	0
388	20231222	135500	36512957	1898	1898	1898	1898	0
389	20231222	135400	36512957	1898	1898	1898	1898	155
390	20231222	135300	36218767	1898	1898	1898	1898	0
391	20231222	135200	36218767	1898	1898	1898	1898	0
392	20231222	135100	36218767	1898	1898	1898	1898	0
393	20231222	135000	36218767	1898	1898	1898	1898	0
394	20231222	134900	36218767	1898	1898	1898	1898	6
395	20231222	134800	36207379	1891	1891	1891	1891	0
396	20231222	134700	36207379	1891	1891	1891	1891	0
397	20231222	134600	36207379	1891	1891	1891	1891	0
398	20231222	134500	36207379	1891	1891	1891	1891	1
399	20231222	134400	36205488	1890	1890	1890	1890	191
400	20231222	134300	35844498	1890	1890	1890	1890	0
401	20231222	134200	35844498	1890	1892	1892	1890	1000
402	20231222	134100	33953608	1898	1898	1898	1898	0
403	20231222	134000	33953608	1898	1898	1898	1898	25
404	20231222	133900	33906158	1898	1898	1898	1898	0
405	20231222	133800	33906158	1898	1898	1898	1898	0
406	20231222	133700	33906158	1898	1898	1898	1898	0
407	20231222	133600	33906158	1898	1898	1898	1898	0
408	20231222	133500	33906158	1898	1898	1898	1898	0
409	20231222	133400	33906158	1898	1898	1898	1898	0
410	20231222	133300	33906158	1898	1898	1898	1898	5
411	20231222	133200	33896668	1893	1893	1893	1893	0
412	20231222	133100	33896668	1893	1893	1893	1893	0
413	20231222	133000	33896668	1893	1893	1893	1893	0
414	20231222	132900	33896668	1893	1893	1893	1893	47
415	20231222	132800	33807697	1898	1898	1898	1898	1
416	20231222	132700	33805799	1898	1898	1898	1898	0
417	20231222	132600	33805799	1898	1898	1898	1898	1
418	20231222	132500	33803901	1894	1894	1894	1894	0
419	20231222	132400	33803901	1894	1894	1894	1894	0
420	20231222	132300	33803901	1894	1894	1894	1894	0
421	20231222	132200	33803901	1894	1894	1894	1894	0
422	20231222	132100	33803901	1894	1894	1894	1894	25
423	20231222	132000	33756551	1894	1894	1894	1894	0
424	20231222	131900	33756551	1894	1894	1894	1894	0
425	20231222	131800	33756551	1894	1894	1894	1894	90
426	20231222	131700	33586091	1895	1899	1899	1895	85
427	20231222	131600	33424996	1895	1895	1895	1895	0
428	20231222	131500	33424996	1895	1895	1895	1895	0
429	20231222	131400	33424996	1895	1895	1895	1895	0
430	20231222	131300	33424996	1895	1894	1895	1894	66
431	20231222	131200	33299972	1895	1895	1895	1895	1
432	20231222	131100	33298077	1895	1895	1895	1895	0
433	20231222	131000	33298077	1895	1895	1895	1895	176
434	20231222	130900	32964557	1899	1899	1899	1899	0
435	20231222	130800	32964557	1899	1899	1899	1899	0
436	20231222	130700	32964557	1899	1899	1899	1899	0
437	20231222	130600	32964557	1899	1899	1899	1899	501
438	20231222	130500	32013158	1899	1899	1899	1899	0
439	20231222	130400	32013158	1899	1899	1899	1899	0
440	20231222	130300	32013158	1899	1899	1899	1899	0
441	20231222	130200	32013158	1899	1899	1899	1899	0
442	20231222	130100	32013158	1899	1899	1899	1899	6
443	20231222	130000	32001764	1895	1895	1895	1895	562
444	20231222	125900	30936774	1893	1893	1893	1893	0
445	20231222	125800	30936774	1893	1893	1893	1893	0
446	20231222	125700	30936774	1893	1893	1893	1893	0
447	20231222	125600	30936774	1893	1893	1893	1893	0
448	20231222	125500	30936774	1893	1893	1893	1893	0
449	20231222	125400	30936774	1893	1893	1893	1893	0
450	20231222	125300	30936774	1893	1893	1893	1893	0
451	20231222	125200	30936774	1893	1893	1893	1893	0
452	20231222	125100	30936774	1893	1893	1893	1893	0
453	20231222	125000	30936774	1893	1893	1893	1893	0
454	20231222	124900	30936774	1893	1893	1893	1893	3
455	20231222	124800	30931095	1893	1893	1893	1893	3
456	20231222	124700	30925416	1893	1893	1893	1893	1
457	20231222	124600	30923523	1893	1893	1893	1893	177
458	20231222	124500	30588462	1895	1893	1895	1893	9
459	20231222	124400	30571413	1893	1893	1893	1893	3
460	20231222	124300	30565734	1894	1894	1894	1894	0
461	20231222	124200	30565734	1894	1899	1900	1894	621
462	20231222	124100	29388007	1899	1899	1899	1895	322
463	20231222	124000	28777413	1899	1899	1899	1899	1
464	20231222	123900	28775514	1895	1895	1895	1895	9
465	20231222	123800	28758459	1899	1899	1899	1899	1
466	20231222	123700	28756560	1899	1899	1899	1899	0
467	20231222	123600	28756560	1899	1899	1899	1899	0
468	20231222	123500	28756560	1899	1899	1899	1899	0
469	20231222	123400	28756560	1899	1899	1899	1899	1
470	20231222	123300	28754661	1899	1899	1899	1899	0
471	20231222	123200	28754661	1899	1899	1899	1899	1
472	20231222	123100	28752762	1897	1897	1897	1897	0
473	20231222	123000	28752762	1897	1897	1897	1897	67
474	20231222	122900	28625663	1899	1897	1899	1897	70
475	20231222	122800	28492861	1899	1897	1899	1897	6
476	20231222	122700	28481473	1900	1900	1900	1900	0
477	20231222	122600	28481473	1900	1900	1900	1900	0
478	20231222	122500	28481473	1900	1900	1900	1900	0
479	20231222	122400	28481473	1900	1900	1900	1900	0
480	20231222	122300	28481473	1900	1900	1900	1900	0
481	20231222	122200	28481473	1900	1900	1900	1900	0
482	20231222	122100	28481473	1900	1900	1900	1900	0
483	20231222	122000	28481473	1900	1900	1900	1900	0
484	20231222	121900	28481473	1900	1900	1900	1900	0
485	20231222	121800	28481473	1900	1900	1900	1900	0
486	20231222	121700	28481473	1900	1900	1900	1900	0
487	20231222	121600	28481473	1900	1900	1900	1900	56
488	20231222	121500	28375073	1900	1900	1900	1900	200
489	20231222	121400	27995073	1900	1900	1900	1900	0
490	20231222	121300	27995073	1900	1900	1900	1900	0
491	20231222	121200	27995073	1900	1900	1900	1900	0
492	20231222	121100	27995073	1900	1900	1900	1900	0
493	20231222	121000	27995073	1900	1900	1900	1900	0
494	20231222	120900	27995073	1900	1900	1900	1900	0
495	20231222	120800	27995073	1900	1900	1900	1900	0
496	20231222	120700	27995073	1900	1900	1900	1900	35
497	20231222	120600	27928573	1897	1897	1897	1897	0
498	20231222	120500	27928573	1897	1897	1897	1897	41
499	20231222	120400	27850796	1900	1900	1900	1900	0
500	20231222	120300	27850796	1900	1900	1900	1900	0
501	20231222	120200	27850796	1900	1900	1900	1900	0
502	20231222	120100	27850796	1900	1900	1900	1900	0
503	20231222	120000	27850796	1900	1900	1900	1900	0
504	20231222	115900	27850796	1900	1900	1900	1900	0
505	20231222	115800	27850796	1900	1900	1900	1900	0
506	20231222	115700	27850796	1900	1900	1900	1900	0
507	20231222	115600	27850796	1900	1900	1900	1900	0
508	20231222	115500	27850796	1900	1900	1900	1900	0
509	20231222	115400	27850796	1900	1900	1900	1900	0
510	20231222	115300	27850796	1900	1900	1900	1900	0
511	20231222	115200	27850796	1900	1900	1900	1900	0
512	20231222	115100	27850796	1900	1900	1900	1900	0
513	20231222	115000	27850796	1900	1900	1900	1900	0
514	20231222	114900	27850796	1900	1897	1900	1897	2
515	20231222	114800	27846999	1900	1900	1900	1900	0
516	20231222	114700	27846999	1900	1900	1900	1900	0
517	20231222	114600	27846999	1900	1896	1900	1896	2
518	20231222	114500	27843203	1900	1900	1900	1900	0
519	20231222	114400	27843203	1900	1900	1900	1900	0
520	20231222	114300	27843203	1900	1900	1900	1900	0
521	20231222	114200	27843203	1900	1900	1900	1900	0
522	20231222	114100	27843203	1900	1900	1900	1900	0
523	20231222	114000	27843203	1900	1900	1900	1900	0
524	20231222	113900	27843203	1900	1900	1900	1900	0
525	20231222	113800	27843203	1900	1900	1900	1900	2
526	20231222	113700	27839403	1900	1900	1900	1900	0
527	20231222	113600	27839403	1900	1900	1900	1900	0
528	20231222	113500	27839403	1900	1900	1900	1900	0
529	20231222	113400	27839403	1900	1900	1900	1900	0
530	20231222	113300	27839403	1900	1900	1900	1900	0
531	20231222	113200	27839403	1900	1900	1900	1900	0
532	20231222	113100	27839403	1900	1900	1900	1900	0
533	20231222	113000	27839403	1900	1900	1900	1900	0
534	20231222	112900	27839403	1900	1900	1900	1900	0
535	20231222	112800	27839403	1900	1900	1900	1900	1
536	20231222	112700	27837503	1896	1896	1896	1896	1
537	20231222	112600	27835607	1896	1896	1896	1896	333
538	20231222	112500	27204239	1897	1897	1897	1897	0
539	20231222	112400	27204239	1897	1897	1897	1897	0
540	20231222	112300	27204239	1897	1897	1897	1897	0
541	20231222	112200	27204239	1897	1898	1898	1897	781
542	20231222	112100	25722218	1899	1902	1902	1899	1488
543	20231222	112000	22895288	1901	1901	1901	1901	0
544	20231222	111900	22895288	1901	1901	1901	1901	0
545	20231222	111800	22895288	1901	1901	1901	1901	0
546	20231222	111700	22895288	1901	1901	1901	1901	5
547	20231222	111600	22885783	1900	1900	1900	1900	0
548	20231222	111500	22885783	1900	1900	1900	1900	500
549	20231222	111400	21935783	1902	1902	1902	1902	0
550	20231222	111300	21935783	1902	1902	1902	1902	0
551	20231222	111200	21935783	1902	1902	1902	1902	0
552	20231222	111100	21935783	1902	1902	1902	1902	1
553	20231222	111000	21933881	1901	1901	1901	1901	0
554	20231222	110900	21933881	1901	1901	1901	1901	0
555	20231222	110800	21933881	1901	1901	1901	1901	10
556	20231222	110700	21914871	1902	1902	1902	1902	0
557	20231222	110600	21914871	1902	1902	1902	1902	0
558	20231222	110500	21914871	1902	1902	1902	1902	10
559	20231222	110400	21895851	1902	1902	1902	1902	0
560	20231222	110300	21895851	1902	1902	1902	1902	0
561	20231222	110200	21895851	1902	1902	1902	1902	0
562	20231222	110100	21895851	1902	1902	1902	1902	0
563	20231222	110000	21895851	1902	1902	1902	1902	1
564	20231222	105900	21893949	1902	1902	1902	1902	0
565	20231222	105800	21893949	1902	1902	1902	1902	1
566	20231222	105700	21892047	1899	1899	1899	1899	0
567	20231222	105600	21892047	1899	1899	1899	1899	0
568	20231222	105500	21892047	1899	1899	1899	1899	0
569	20231222	105400	21892047	1899	1899	1899	1899	0
570	20231222	105300	21892047	1899	1899	1899	1899	261
571	20231222	105200	21396408	1902	1902	1902	1902	0
572	20231222	105100	21396408	1902	1902	1902	1902	0
573	20231222	105000	21396408	1902	1902	1902	1902	1
574	20231222	104900	21394506	1899	1899	1899	1899	0
575	20231222	104800	21394506	1899	1899	1899	1899	0
576	20231222	104700	21394506	1899	1899	1899	1899	0
577	20231222	104600	21394506	1899	1899	1899	1899	35
578	20231222	104500	21328041	1903	1903	1903	1903	7
579	20231222	104400	21314720	1903	1903	1903	1903	2
580	20231222	104300	21310914	1903	1903	1903	1903	0
581	20231222	104200	21310914	1903	1903	1903	1903	0
582	20231222	104100	21310914	1903	1903	1903	1903	0
583	20231222	104000	21310914	1903	1903	1903	1903	0
584	20231222	103900	21310914	1903	1903	1903	1903	0
585	20231222	103800	21310914	1903	1903	1903	1903	0
586	20231222	103700	21310914	1903	1903	1903	1903	0
587	20231222	103600	21310914	1903	1903	1903	1903	0
588	20231222	103500	21310914	1903	1903	1903	1903	0
589	20231222	103400	21310914	1903	1903	1903	1903	0
590	20231222	103300	21310914	1903	1903	1903	1903	0
591	20231222	103200	21310914	1903	1903	1903	1903	5
592	20231222	103100	21301399	1903	1903	1903	1903	0
593	20231222	103000	21301399	1903	1903	1903	1903	5
594	20231222	102900	21291884	1903	1903	1903	1903	0
595	20231222	102800	21291884	1903	1903	1903	1903	81
596	20231222	102700	21137741	1903	1903	1903	1903	0
597	20231222	102600	21137741	1903	1903	1903	1903	3
598	20231222	102500	21132032	1903	1903	1903	1903	0
599	20231222	102400	21132032	1903	1903	1903	1903	2
600	20231222	102300	21128226	1903	1903	1903	1903	1
601	20231222	102200	21126323	1903	1903	1903	1903	0
602	20231222	102100	21126323	1903	1903	1903	1903	1
603	20231222	102000	21124420	1903	1903	1903	1903	7
604	20231222	101900	21111099	1898	1898	1898	1898	0
605	20231222	101800	21111099	1898	1898	1898	1898	0
606	20231222	101700	21111099	1898	1898	1898	1898	70
607	20231222	101600	20978239	1901	1901	1901	1901	0
608	20231222	101500	20978239	1901	1901	1901	1901	700
609	20231222	101400	19647539	1904	1904	1904	1904	0
610	20231222	101300	19647539	1904	1904	1904	1904	0
611	20231222	101200	19647539	1904	1904	1904	1904	0
612	20231222	101100	19647539	1904	1904	1904	1904	0
613	20231222	101000	19647539	1904	1903	1904	1903	44
614	20231222	100900	19563766	1904	1904	1904	1904	0
615	20231222	100800	19563766	1904	1904	1904	1904	0
616	20231222	100700	19563766	1904	1904	1904	1904	0
617	20231222	100600	19563766	1904	1904	1904	1904	0
618	20231222	100500	19563766	1904	1904	1904	1904	0
619	20231222	100400	19563766	1904	1903	1904	1903	38
620	20231222	100300	19491451	1898	1898	1898	1898	0
621	20231222	100200	19491451	1898	1898	1898	1898	0
622	20231222	100100	19491451	1898	1898	1898	1898	0
623	20231222	100000	19491451	1898	1898	1898	1898	0
624	20231222	095900	19491451	1898	1898	1898	1898	15
625	20231222	095800	19462981	1903	1903	1903	1903	0
626	20231222	095700	19462981	1903	1903	1903	1903	0
627	20231222	095600	19462981	1903	1903	1903	1903	0
628	20231222	095500	19462981	1903	1903	1903	1903	7
629	20231222	095400	19449660	1903	1903	1903	1903	0
630	20231222	095300	19449660	1903	1903	1903	1903	0
631	20231222	095200	19449660	1903	1903	1903	1903	0
632	20231222	095100	19449660	1903	1903	1903	1903	0
633	20231222	095000	19449660	1903	1903	1903	1903	0
634	20231222	094900	19449660	1903	1903	1903	1903	0
635	20231222	094800	19449660	1903	1903	1903	1903	0
636	20231222	094700	19449660	1903	1903	1903	1903	0
637	20231222	094600	19449660	1903	1903	1903	1903	0
638	20231222	094500	19449660	1903	1903	1903	1903	0
639	20231222	094400	19449660	1903	1903	1903	1903	0
640	20231222	094300	19449660	1903	1903	1903	1903	1
641	20231222	094200	19447757	1899	1899	1899	1899	500
642	20231222	094100	18498257	1904	1904	1904	1904	1
643	20231222	094000	18496353	1899	1899	1899	1899	0
644	20231222	093900	18496353	1899	1899	1899	1899	265
645	20231222	093800	17993118	1904	1904	1904	1904	0
646	20231222	093700	17993118	1904	1904	1904	1904	0
647	20231222	093600	17993118	1904	1904	1904	1904	11
648	20231222	093500	17972174	1899	1899	1899	1899	0
649	20231222	093400	17972174	1899	1899	1899	1899	201
650	20231222	093300	17590475	1904	1904	1904	1904	0
651	20231222	093200	17590475	1904	1904	1904	1904	0
652	20231222	093100	17590475	1904	1904	1904	1904	16
653	20231222	093000	17560011	1904	1904	1904	1904	0
654	20231222	092900	17560011	1904	1904	1904	1904	1
655	20231222	092800	17558107	1898	1898	1898	1898	0
656	20231222	092700	17558107	1898	1898	1898	1898	0
657	20231222	092600	17558107	1898	1900	1900	1898	40
658	20231222	092500	17482147	1902	1902	1905	1902	47
659	20231222	092400	17392750	1902	1902	1902	1902	0
660	20231222	092300	17392750	1902	1902	1902	1902	0
661	20231222	092200	17392750	1902	1902	1902	1902	1
662	20231222	092100	17390848	1903	1903	1903	1903	0
663	20231222	092000	17390848	1903	1903	1903	1903	0
664	20231222	091900	17390848	1903	1903	1903	1903	0
665	20231222	091800	17390848	1903	1901	1903	1901	451
666	20231222	091700	16532655	1905	1905	1905	1905	0
667	20231222	091600	16532655	1905	1885	1905	1880	884
668	20231222	091500	14861996	1890	1890	1890	1890	15
669	20231222	091400	14833646	1890	1894	1894	1890	1749
670	20231222	091300	11524301	1904	1898	1904	1895	441
671	20231222	091200	10688567	1900	1901	1901	1900	1191
672	20231222	091100	8425666	1900	1900	1900	1900	0
673	20231222	091000	8425666	1900	1902	1902	1900	1307
674	20231222	090900	5941192	1905	1905	1905	1905	202
675	20231222	090800	5556382	1905	1905	1905	1905	0
676	20231222	090700	5556382	1905	1903	1905	1901	571
677	20231222	090600	4470279	1905	1905	1905	1905	64
678	20231222	090500	4348359	1927	1912	1927	1912	5
679	20231222	090400	4338769	1910	1910	1910	1910	0
680	20231222	090300	4338769	1910	1912	1927	1910	51
681	20231222	090200	4241323	1912	1915	1928	1912	357
682	20231222	090100	3558486	1915	1917	1917	1915	473
683	20231222	090000	2652375	1929	1929	1929	1929	1375