KissMeData/214610/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203400	938614510	1859	1859	1859	1859	4436
3	20231221	203300	938614510	1859	1859	1859	1859	0
4	20231221	203200	938614510	1859	1859	1859	1859	0
5	20231221	203100	938614510	1859	1859	1859	1859	0
6	20231221	203000	938614510	1859	1859	1859	1859	0
7	20231221	202900	938614510	1859	1859	1859	1859	0
8	20231221	202800	938614510	1859	1859	1859	1859	0
9	20231221	202700	938614510	1859	1859	1859	1859	0
10	20231221	202600	938614510	1859	1859	1859	1859	0
11	20231221	202500	938614510	1859	1859	1859	1859	0
12	20231221	202400	938614510	1859	1859	1859	1859	0
13	20231221	202300	938614510	1859	1859	1859	1859	0
14	20231221	202200	938614510	1859	1859	1859	1859	0
15	20231221	202100	938614510	1859	1859	1859	1859	0
16	20231221	202000	938614510	1859	1859	1859	1859	0
17	20231221	201900	938614510	1859	1859	1859	1859	0
18	20231221	201800	938614510	1859	1859	1859	1859	0
19	20231221	201700	938614510	1859	1859	1859	1859	0
20	20231221	201600	938614510	1859	1859	1859	1859	0
21	20231221	201500	938614510	1859	1859	1859	1859	0
22	20231221	201400	938614510	1859	1859	1859	1859	0
23	20231221	201300	938614510	1859	1859	1859	1859	0
24	20231221	201200	938614510	1859	1859	1859	1859	0
25	20231221	201100	938614510	1859	1859	1859	1859	0
26	20231221	201000	938614510	1859	1859	1859	1859	0
27	20231221	200900	938614510	1859	1859	1859	1859	0
28	20231221	200800	938614510	1859	1859	1859	1859	0
29	20231221	200700	938614510	1859	1859	1859	1859	0
30	20231221	200600	938614510	1859	1859	1859	1859	0
31	20231221	200500	938614510	1859	1859	1859	1859	0
32	20231221	200400	938614510	1859	1859	1859	1859	4436
33	20231221	200300	938614510	1859	1859	1859	1859	0
34	20231221	200200	938614510	1859	1859	1859	1859	0
35	20231221	200100	938614510	1859	1859	1859	1859	0
36	20231221	200000	938614510	1859	1859	1859	1859	0
37	20231221	195900	938614510	1859	1859	1859	1859	0
38	20231221	195800	938614510	1859	1859	1859	1859	0
39	20231221	195700	938614510	1859	1859	1859	1859	0
40	20231221	195600	938614510	1859	1859	1859	1859	0
41	20231221	195500	938614510	1859	1859	1859	1859	0
42	20231221	195400	938614510	1859	1859	1859	1859	0
43	20231221	195300	938614510	1859	1859	1859	1859	0
44	20231221	195200	938614510	1859	1859	1859	1859	0
45	20231221	195100	938614510	1859	1859	1859	1859	0
46	20231221	195000	938614510	1859	1859	1859	1859	0
47	20231221	194900	938614510	1859	1859	1859	1859	0
48	20231221	194800	938614510	1859	1859	1859	1859	0
49	20231221	194700	938614510	1859	1859	1859	1859	0
50	20231221	194600	938614510	1859	1859	1859	1859	0
51	20231221	194500	938614510	1859	1859	1859	1859	0
52	20231221	194400	938614510	1859	1859	1859	1859	0
53	20231221	194300	938614510	1859	1859	1859	1859	0
54	20231221	194200	938614510	1859	1859	1859	1859	0
55	20231221	194100	938614510	1859	1859	1859	1859	0
56	20231221	194000	938614510	1859	1859	1859	1859	0
57	20231221	193900	938614510	1859	1859	1859	1859	0
58	20231221	193800	938614510	1859	1859	1859	1859	0
59	20231221	193700	938614510	1859	1859	1859	1859	0
60	20231221	193600	938614510	1859	1859	1859	1859	0
61	20231221	193500	938614510	1859	1859	1859	1859	0
62	20231221	193400	938614510	1859	1859	1859	1859	4436
63	20231221	193300	938614510	1859	1859	1859	1859	0
64	20231221	193200	938614510	1859	1859	1859	1859	0
65	20231221	193100	938614510	1859	1859	1859	1859	0
66	20231221	193000	938614510	1859	1859	1859	1859	0
67	20231221	192900	938614510	1859	1859	1859	1859	0
68	20231221	192800	938614510	1859	1859	1859	1859	0
69	20231221	192700	938614510	1859	1859	1859	1859	0
70	20231221	192600	938614510	1859	1859	1859	1859	0
71	20231221	192500	938614510	1859	1859	1859	1859	0
72	20231221	192400	938614510	1859	1859	1859	1859	0
73	20231221	192300	938614510	1859	1859	1859	1859	0
74	20231221	192200	938614510	1859	1859	1859	1859	0
75	20231221	192100	938614510	1859	1859	1859	1859	0
76	20231221	192000	938614510	1859	1859	1859	1859	0
77	20231221	191900	938614510	1859	1859	1859	1859	0
78	20231221	191800	938614510	1859	1859	1859	1859	0
79	20231221	191700	938614510	1859	1859	1859	1859	0
80	20231221	191600	938614510	1859	1859	1859	1859	0
81	20231221	191500	938614510	1859	1859	1859	1859	0
82	20231221	191400	938614510	1859	1859	1859	1859	0
83	20231221	191300	938614510	1859	1859	1859	1859	0
84	20231221	191200	938614510	1859	1859	1859	1859	0
85	20231221	191100	938614510	1859	1859	1859	1859	0
86	20231221	191000	938614510	1859	1859	1859	1859	0
87	20231221	190900	938614510	1859	1859	1859	1859	0
88	20231221	190800	938614510	1859	1859	1859	1859	0
89	20231221	190700	938614510	1859	1859	1859	1859	0
90	20231221	190600	938614510	1859	1859	1859	1859	0
91	20231221	190500	938614510	1859	1859	1859	1859	0
92	20231221	190400	938614510	1859	1859	1859	1859	4436
93	20231221	190300	938614510	1859	1859	1859	1859	0
94	20231221	190200	938614510	1859	1859	1859	1859	0
95	20231221	190100	938614510	1859	1859	1859	1859	0
96	20231221	190000	938614510	1859	1859	1859	1859	0
97	20231221	185900	938614510	1859	1859	1859	1859	0
98	20231221	185800	938614510	1859	1859	1859	1859	0
99	20231221	185700	938614510	1859	1859	1859	1859	0
100	20231221	185600	938614510	1859	1859	1859	1859	0
101	20231221	185500	938614510	1859	1859	1859	1859	0
102	20231221	185400	938614510	1859	1859	1859	1859	0
103	20231221	185300	938614510	1859	1859	1859	1859	0
104	20231221	185200	938614510	1859	1859	1859	1859	0
105	20231221	185100	938614510	1859	1859	1859	1859	0
106	20231221	185000	938614510	1859	1859	1859	1859	0
107	20231221	184900	938614510	1859	1859	1859	1859	0
108	20231221	184800	938614510	1859	1859	1859	1859	0
109	20231221	184700	938614510	1859	1859	1859	1859	0
110	20231221	184600	938614510	1859	1859	1859	1859	0
111	20231221	184500	938614510	1859	1859	1859	1859	0
112	20231221	184400	938614510	1859	1859	1859	1859	0
113	20231221	184300	938614510	1859	1859	1859	1859	0
114	20231221	184200	938614510	1859	1859	1859	1859	0
115	20231221	184100	938614510	1859	1859	1859	1859	0
116	20231221	184000	938614510	1859	1859	1859	1859	0
117	20231221	183900	938614510	1859	1859	1859	1859	0
118	20231221	183800	938614510	1859	1859	1859	1859	0
119	20231221	183700	938614510	1859	1859	1859	1859	0
120	20231221	183600	938614510	1859	1859	1859	1859	0
121	20231221	183500	938614510	1859	1859	1859	1859	0
122	20231221	183400	938614510	1859	1859	1859	1859	4436
123	20231221	183300	938614510	1859	1859	1859	1859	0
124	20231221	183200	938614510	1859	1859	1859	1859	0
125	20231221	183100	938614510	1859	1859	1859	1859	0
126	20231221	183000	938614510	1859	1859	1859	1859	0
127	20231221	182900	938614510	1859	1859	1859	1859	0
128	20231221	182800	938614510	1859	1859	1859	1859	0
129	20231221	182700	938614510	1859	1859	1859	1859	0
130	20231221	182600	938614510	1859	1859	1859	1859	0
131	20231221	182500	938614510	1859	1859	1859	1859	0
132	20231221	182400	938614510	1859	1859	1859	1859	0
133	20231221	182300	938614510	1859	1859	1859	1859	0
134	20231221	182200	938614510	1859	1859	1859	1859	0
135	20231221	182100	938614510	1859	1859	1859	1859	0
136	20231221	182000	938614510	1859	1859	1859	1859	0
137	20231221	181900	938614510	1859	1859	1859	1859	0
138	20231221	181800	938614510	1859	1859	1859	1859	0
139	20231221	181700	938614510	1859	1859	1859	1859	0
140	20231221	181600	938614510	1859	1859	1859	1859	0
141	20231221	181500	938614510	1859	1859	1859	1859	0
142	20231221	181400	938614510	1859	1859	1859	1859	0
143	20231221	181300	938614510	1859	1859	1859	1859	0
144	20231221	181200	938614510	1859	1859	1859	1859	0
145	20231221	181100	938614510	1859	1859	1859	1859	0
146	20231221	181000	938614510	1859	1859	1859	1859	0
147	20231221	180900	938614510	1859	1859	1859	1859	0
148	20231221	180800	938614510	1859	1859	1859	1859	0
149	20231221	180700	938614510	1859	1859	1859	1859	0
150	20231221	180600	938614510	1859	1859	1859	1859	0
151	20231221	180500	938614510	1859	1859	1859	1859	0
152	20231221	180400	938614510	1859	1859	1859	1859	4436
153	20231221	180300	938614510	1859	1859	1859	1859	0
154	20231221	180200	938614510	1859	1859	1859	1859	0
155	20231221	180100	938614510	1859	1859	1859	1859	0
156	20231221	180000	938614510	1859	1859	1859	1859	0
157	20231221	175900	938614510	1859	1859	1859	1859	0
158	20231221	175800	938614510	1859	1859	1859	1859	0
159	20231221	175700	938614510	1859	1859	1859	1859	0
160	20231221	175600	938614510	1859	1859	1859	1859	0
161	20231221	175500	938614510	1859	1859	1859	1859	0
162	20231221	175400	938614510	1859	1859	1859	1859	0
163	20231221	175300	938614510	1859	1859	1859	1859	0
164	20231221	175200	938614510	1859	1859	1859	1859	0
165	20231221	175100	938614510	1859	1859	1859	1859	0
166	20231221	175000	938614510	1859	1859	1859	1859	0
167	20231221	174900	938614510	1859	1859	1859	1859	0
168	20231221	174800	938614510	1859	1859	1859	1859	0
169	20231221	174700	938614510	1859	1859	1859	1859	0
170	20231221	174600	938614510	1859	1859	1859	1859	0
171	20231221	174500	938614510	1859	1859	1859	1859	0
172	20231221	174400	938614510	1859	1859	1859	1859	0
173	20231221	174300	938614510	1859	1859	1859	1859	0
174	20231221	174200	938614510	1859	1859	1859	1859	0
175	20231221	174100	938614510	1859	1859	1859	1859	0
176	20231221	174000	938614510	1859	1859	1859	1859	0
177	20231221	173900	938614510	1859	1859	1859	1859	0
178	20231221	173800	938614510	1859	1859	1859	1859	0
179	20231221	173700	938614510	1859	1859	1859	1859	0
180	20231221	173600	938614510	1859	1859	1859	1859	0
181	20231221	173500	938614510	1859	1859	1859	1859	0
182	20231221	173400	938614510	1859	1859	1859	1859	4436
183	20231221	173300	938614510	1859	1859	1859	1859	0
184	20231221	173200	938614510	1859	1859	1859	1859	0
185	20231221	173100	938614510	1859	1859	1859	1859	0
186	20231221	173000	938614510	1859	1859	1859	1859	0
187	20231221	172900	938614510	1859	1859	1859	1859	0
188	20231221	172800	938614510	1859	1859	1859	1859	0
189	20231221	172700	938614510	1859	1859	1859	1859	0
190	20231221	172600	938614510	1859	1859	1859	1859	0
191	20231221	172500	938614510	1859	1859	1859	1859	0
192	20231221	172400	938614510	1859	1859	1859	1859	0
193	20231221	172300	938614510	1859	1859	1859	1859	0
194	20231221	172200	938614510	1859	1859	1859	1859	0
195	20231221	172100	938614510	1859	1859	1859	1859	0
196	20231221	172000	938614510	1859	1859	1859	1859	0
197	20231221	171900	938614510	1859	1859	1859	1859	0
198	20231221	171800	938614510	1859	1859	1859	1859	0
199	20231221	171700	938614510	1859	1859	1859	1859	0
200	20231221	171600	938614510	1859	1859	1859	1859	0
201	20231221	171500	938614510	1859	1859	1859	1859	0
202	20231221	171400	938614510	1859	1859	1859	1859	0
203	20231221	171300	938614510	1859	1859	1859	1859	0
204	20231221	171200	938614510	1859	1859	1859	1859	0
205	20231221	171100	938614510	1859	1859	1859	1859	0
206	20231221	171000	938614510	1859	1859	1859	1859	0
207	20231221	170900	938614510	1859	1859	1859	1859	0
208	20231221	170800	938614510	1859	1859	1859	1859	0
209	20231221	170700	938614510	1859	1859	1859	1859	0
210	20231221	170600	938614510	1859	1859	1859	1859	0
211	20231221	170500	938614510	1859	1859	1859	1859	0
212	20231221	170400	938614510	1859	1859	1859	1859	4436
213	20231221	170300	938614510	1859	1859	1859	1859	0
214	20231221	170200	938614510	1859	1859	1859	1859	0
215	20231221	170100	938614510	1859	1859	1859	1859	0
216	20231221	170000	938614510	1859	1859	1859	1859	0
217	20231221	165900	938614510	1859	1859	1859	1859	0
218	20231221	165800	938614510	1859	1859	1859	1859	0
219	20231221	165700	938614510	1859	1859	1859	1859	0
220	20231221	165600	938614510	1859	1859	1859	1859	0
221	20231221	165500	938614510	1859	1859	1859	1859	0
222	20231221	165400	938614510	1859	1859	1859	1859	0
223	20231221	165300	938614510	1859	1859	1859	1859	0
224	20231221	165200	938614510	1859	1859	1859	1859	0
225	20231221	165100	938614510	1859	1859	1859	1859	0
226	20231221	165000	938614510	1859	1859	1859	1859	0
227	20231221	164900	938614510	1859	1859	1859	1859	0
228	20231221	164800	938614510	1859	1859	1859	1859	0
229	20231221	164700	938614510	1859	1859	1859	1859	0
230	20231221	164600	938614510	1859	1859	1859	1859	0
231	20231221	164500	938614510	1859	1859	1859	1859	0
232	20231221	164400	938614510	1859	1859	1859	1859	0
233	20231221	164300	938614510	1859	1859	1859	1859	0
234	20231221	164200	938614510	1859	1859	1859	1859	0
235	20231221	164100	938614510	1859	1859	1859	1859	0
236	20231221	164000	938614510	1859	1859	1859	1859	0
237	20231221	163900	938614510	1859	1859	1859	1859	0
238	20231221	163800	938614510	1859	1859	1859	1859	0
239	20231221	163700	938614510	1859	1859	1859	1859	0
240	20231221	163600	938614510	1859	1859	1859	1859	0
241	20231221	163500	938614510	1859	1859	1859	1859	0
242	20231221	163400	938614510	1859	1859	1859	1859	4436
243	20231221	163300	938614510	1859	1859	1859	1859	0
244	20231221	163200	938614510	1859	1859	1859	1859	0
245	20231221	163100	938614510	1859	1859	1859	1859	0
246	20231221	163000	938614510	1859	1859	1859	1859	0
247	20231221	162900	938614510	1859	1859	1859	1859	0
248	20231221	162800	938614510	1859	1859	1859	1859	0
249	20231221	162700	938614510	1859	1859	1859	1859	0
250	20231221	162600	938614510	1859	1859	1859	1859	0
251	20231221	162500	938614510	1859	1859	1859	1859	0
252	20231221	162400	938614510	1859	1859	1859	1859	0
253	20231221	162300	938614510	1859	1859	1859	1859	0
254	20231221	162200	938614510	1859	1859	1859	1859	0
255	20231221	162100	938614510	1859	1859	1859	1859	0
256	20231221	162000	938614510	1859	1859	1859	1859	0
257	20231221	161900	938614510	1859	1859	1859	1859	0
258	20231221	161800	938614510	1859	1859	1859	1859	0
259	20231221	161700	938614510	1859	1859	1859	1859	0
260	20231221	161600	938614510	1859	1859	1859	1859	0
261	20231221	161500	938614510	1859	1859	1859	1859	0
262	20231221	161400	938614510	1859	1859	1859	1859	0
263	20231221	161300	938614510	1859	1859	1859	1859	0
264	20231221	161200	938614510	1859	1859	1859	1859	0
265	20231221	161100	938614510	1859	1859	1859	1859	0
266	20231221	161000	938614510	1859	1859	1859	1859	0
267	20231221	160900	938614510	1859	1859	1859	1859	0
268	20231221	160800	938614510	1859	1859	1859	1859	0
269	20231221	160700	938614510	1859	1859	1859	1859	0
270	20231221	160600	938614510	1859	1859	1859	1859	0
271	20231221	160500	938614510	1859	1859	1859	1859	0
272	20231221	160400	938614510	1859	1859	1859	1859	4436
273	20231221	160300	938614510	1859	1859	1859	1859	0
274	20231221	160200	938614510	1859	1859	1859	1859	0
275	20231221	160100	938614510	1859	1859	1859	1859	0
276	20231221	160000	938614510	1859	1859	1859	1859	0
277	20231221	155900	938614510	1859	1859	1859	1859	0
278	20231221	155800	938614510	1859	1859	1859	1859	0
279	20231221	155700	938614510	1859	1859	1859	1859	0
280	20231221	155600	938614510	1859	1859	1859	1859	0
281	20231221	155500	938614510	1859	1859	1859	1859	0
282	20231221	155400	938614510	1859	1859	1859	1859	0
283	20231221	155300	938614510	1859	1859	1859	1859	0
284	20231221	155200	938614510	1859	1859	1859	1859	0
285	20231221	155100	938614510	1859	1859	1859	1859	0
286	20231221	155000	938614510	1859	1859	1859	1859	0
287	20231221	154900	938614510	1859	1859	1859	1859	0
288	20231221	154800	938614510	1859	1859	1859	1859	0
289	20231221	154700	938614510	1859	1859	1859	1859	0
290	20231221	154600	938614510	1859	1859	1859	1859	0
291	20231221	154500	938614510	1859	1859	1859	1859	0
292	20231221	154400	938614510	1859	1859	1859	1859	0
293	20231221	154300	938614510	1859	1859	1859	1859	0
294	20231221	154200	938614510	1859	1859	1859	1859	0
295	20231221	154100	938614510	1859	1859	1859	1859	0
296	20231221	154000	938614510	1859	1859	1859	1859	0
297	20231221	153900	938614510	1859	1859	1859	1859	0
298	20231221	153800	938614510	1859	1859	1859	1859	0
299	20231221	153700	938614510	1859	1859	1859	1859	0
300	20231221	153600	938614510	1859	1859	1859	1859	0
301	20231221	153500	938614510	1859	1859	1859	1859	0
302	20231221	153400	938614510	1859	1859	1859	1859	4436
303	20231221	153300	938614510	1859	1859	1859	1859	0
304	20231221	153200	938614510	1859	1859	1859	1859	0
305	20231221	153100	938614510	1859	1859	1859	1859	0
306	20231221	153000	938614510	1859	1859	1859	1859	4436
307	20231221	152900	930367986	1861	1861	1861	1861	0
308	20231221	152800	930367986	1861	1861	1861	1861	0
309	20231221	152700	930367986	1861	1861	1861	1861	0
310	20231221	152600	930367986	1861	1861	1861	1861	0
311	20231221	152500	930367986	1861	1861	1861	1861	0
312	20231221	152400	930367986	1861	1861	1861	1861	0
313	20231221	152300	930367986	1861	1861	1861	1861	0
314	20231221	152200	930367986	1861	1861	1861	1861	0
315	20231221	152100	930367986	1861	1861	1861	1861	0
316	20231221	152000	930367986	1861	1861	1861	1861	0
317	20231221	151900	930367986	1861	1861	1861	1855	1949
318	20231221	151800	926744871	1861	1862	1862	1861	389
319	20231221	151700	926020605	1862	1862	1865	1862	3402
320	20231221	151600	919678620	1861	1860	1861	1860	4984
321	20231221	151500	910406464	1859	1859	1859	1859	1585
322	20231221	151400	907459949	1858	1857	1858	1857	795
323	20231221	151300	905983331	1857	1857	1857	1857	140
324	20231221	151200	905723351	1857	1853	1857	1853	2
325	20231221	151100	905719641	1857	1853	1857	1853	987
326	20231221	151000	903890722	1853	1856	1856	1853	501
327	20231221	150900	902961906	1857	1857	1857	1857	0
328	20231221	150800	902961906	1857	1857	1857	1857	1
329	20231221	150700	902960049	1858	1858	1858	1858	0
330	20231221	150600	902960049	1858	1858	1858	1858	15
331	20231221	150500	902932179	1859	1859	1860	1859	551
332	20231221	150400	901907869	1859	1859	1859	1859	50
333	20231221	150300	901814919	1859	1859	1859	1859	300
334	20231221	150200	901257219	1860	1860	1860	1860	0
335	20231221	150100	901257219	1860	1860	1860	1860	0
336	20231221	150000	901257219	1860	1860	1860	1860	0
337	20231221	145900	901257219	1860	1860	1860	1860	0
338	20231221	145800	901257219	1860	1859	1860	1859	11
339	20231221	145700	901236768	1859	1858	1859	1858	101
340	20231221	145600	901049109	1859	1859	1859	1859	0
341	20231221	145500	901049109	1859	1859	1859	1859	213
342	20231221	145400	900653142	1860	1859	1860	1859	76
343	20231221	145300	900511857	1859	1856	1859	1856	5304
344	20231221	145200	890657098	1857	1850	1857	1850	4
345	20231221	145100	890649685	1856	1856	1856	1856	9
346	20231221	145000	890632981	1857	1857	1857	1857	3
347	20231221	144900	890627410	1857	1853	1857	1853	12
348	20231221	144800	890605145	1857	1858	1858	1857	4595
349	20231221	144700	882072227	1858	1852	1858	1852	5414
350	20231221	144600	872023331	1855	1855	1855	1855	740
351	20231221	144500	870650631	1852	1855	1855	1848	2802
352	20231221	144400	865461389	1854	1853	1854	1851	3448
353	20231221	144300	859069025	1853	1853	1853	1853	1232
354	20231221	144200	856786129	1853	1852	1853	1852	2131
355	20231221	144100	852837769	1852	1852	1852	1852	310
356	20231221	144000	852263649	1852	1850	1852	1850	2005
357	20231221	143900	848550852	1849	1849	1849	1849	1113
358	20231221	143800	846492915	1849	1849	1849	1849	500
359	20231221	143700	845568415	1849	1849	1849	1849	67
360	20231221	143600	845444532	1848	1847	1848	1847	1720
361	20231221	143500	842267642	1847	1847	1847	1847	0
362	20231221	143400	842267642	1847	1848	1848	1847	1100
363	20231221	143300	840235907	1849	1849	1849	1849	100
364	20231221	143200	840051007	1849	1849	1849	1849	100
365	20231221	143100	839866107	1849	1849	1849	1849	0
366	20231221	143000	839866107	1849	1849	1849	1849	0
367	20231221	142900	839866107	1849	1849	1849	1849	1
368	20231221	142800	839864258	1849	1849	1849	1849	3
369	20231221	142700	839858711	1848	1849	1849	1848	100
370	20231221	142600	839673861	1849	1849	1849	1848	597
371	20231221	142500	838570481	1849	1850	1850	1848	662
372	20231221	142400	837347001	1850	1850	1850	1850	0
373	20231221	142300	837347001	1850	1849	1850	1849	2113
374	20231221	142200	833438051	1848	1848	1848	1848	50
375	20231221	142100	833345651	1847	1847	1847	1847	0
376	20231221	142000	833345651	1847	1847	1847	1847	0
377	20231221	141900	833345651	1847	1847	1847	1847	0
378	20231221	141800	833345651	1847	1849	1849	1847	1000
379	20231221	141700	831498013	1850	1850	1850	1850	0
380	20231221	141600	831498013	1850	1849	1850	1849	1601
381	20231221	141500	828537763	1849	1849	1850	1849	850
382	20231221	141400	826966100	1849	1849	1849	1849	14
383	20231221	141300	826940214	1849	1849	1849	1849	1
384	20231221	141200	826938365	1848	1847	1848	1847	475
385	20231221	141100	826060961	1848	1847	1848	1847	840
386	20231221	141000	824509457	1847	1847	1847	1846	1401
387	20231221	140900	821921926	1846	1848	1848	1846	5083
388	20231221	140800	812534591	1850	1848	1850	1848	5319
389	20231221	140700	802705076	1847	1849	1849	1847	3490
390	20231221	140600	796256698	1851	1851	1851	1851	1
391	20231221	140500	796254847	1851	1849	1851	1849	54
392	20231221	140400	796154995	1851	1851	1851	1851	1
393	20231221	140300	796153144	1849	1849	1849	1849	1
394	20231221	140200	796151295	1851	1851	1851	1851	0
395	20231221	140100	796151295	1851	1851	1851	1851	1
396	20231221	140000	796149444	1848	1848	1851	1848	4358
397	20231221	135900	788088959	1848	1848	1848	1848	3223
398	20231221	135800	782132855	1849	1849	1849	1849	71
399	20231221	135700	782001576	1850	1849	1850	1849	425
400	20231221	135600	781215681	1849	1849	1849	1849	1388
401	20231221	135500	778649269	1849	1849	1850	1848	134
402	20231221	135400	778401494	1850	1848	1850	1848	344
403	20231221	135300	777765544	1847	1847	1848	1846	4823
404	20231221	135200	768857806	1847	1846	1848	1846	104
405	20231221	135100	768665738	1845	1845	1845	1845	2741
406	20231221	135000	763608593	1844	1847	1848	1844	16477
407	20231221	134900	733198083	1847	1849	1850	1847	2218
408	20231221	134800	729100963	1850	1850	1850	1850	10
409	20231221	134700	729082463	1850	1850	1850	1850	1
410	20231221	134600	729080613	1850	1850	1850	1850	1
411	20231221	134500	729078763	1846	1847	1850	1846	2903
412	20231221	134400	723718873	1847	1847	1847	1847	234
413	20231221	134300	723286675	1846	1846	1847	1846	518
414	20231221	134200	722330446	1846	1847	1847	1846	2893
415	20231221	134100	716989941	1847	1847	1847	1846	5957
416	20231221	134000	705992778	1847	1848	1848	1847	2388
417	20231221	133900	701581839	1848	1848	1849	1848	662
418	20231221	133800	700358408	1848	1848	1848	1848	16
419	20231221	133700	700328840	1848	1848	1848	1848	1
420	20231221	133600	700326992	1850	1850	1850	1847	3624
421	20231221	133500	693629841	1850	1848	1850	1847	1260
422	20231221	133400	691302255	1848	1848	1848	1848	1974
423	20231221	133300	687654303	1847	1850	1850	1847	2510
424	20231221	133200	683016237	1847	1850	1850	1847	5680
425	20231221	133100	672517829	1850	1849	1850	1849	309
426	20231221	133000	671946185	1849	1851	1851	1849	4443
427	20231221	132900	663729526	1851	1851	1851	1851	2
428	20231221	132800	663725824	1853	1853	1853	1853	0
429	20231221	132700	663725824	1853	1853	1853	1853	2
430	20231221	132600	663722118	1850	1850	1850	1850	0
431	20231221	132500	663722118	1850	1850	1850	1850	1257
432	20231221	132400	661396668	1853	1850	1853	1850	201
433	20231221	132300	661024815	1850	1852	1852	1850	1500
434	20231221	132200	658249274	1853	1853	1853	1853	18
435	20231221	132100	658215920	1853	1853	1853	1853	20
436	20231221	132000	658178860	1853	1853	1853	1853	25
437	20231221	131900	658132535	1853	1853	1853	1853	1
438	20231221	131800	658130682	1851	1851	1851	1851	0
439	20231221	131700	658130682	1851	1852	1852	1851	2554
440	20231221	131600	653403148	1852	1852	1852	1852	16
441	20231221	131500	653373516	1852	1852	1852	1852	500
442	20231221	131400	652447516	1852	1854	1854	1852	2126
443	20231221	131300	648510108	1854	1854	1854	1854	0
444	20231221	131200	648510108	1854	1854	1854	1854	1
445	20231221	131100	648508254	1854	1854	1854	1854	1
446	20231221	131000	648506400	1852	1852	1852	1852	0
447	20231221	130900	648506400	1852	1853	1853	1852	20
448	20231221	130800	648469359	1852	1852	1852	1852	0
449	20231221	130700	648469359	1852	1852	1852	1852	0
450	20231221	130600	648469359	1852	1852	1852	1852	153
451	20231221	130500	648186003	1853	1852	1853	1852	374
452	20231221	130400	647493124	1853	1853	1853	1853	554
453	20231221	130300	646466562	1853	1852	1853	1852	16
454	20231221	130200	646436915	1852	1852	1852	1852	0
455	20231221	130100	646436915	1852	1852	1852	1852	1683
456	20231221	130000	643319999	1851	1851	1851	1850	380
457	20231221	125900	642616629	1850	1851	1851	1850	193
458	20231221	125800	642259426	1851	1853	1853	1851	3264
459	20231221	125700	636217708	1853	1853	1853	1852	1533
460	20231221	125600	633378570	1853	1853	1853	1853	16
461	20231221	125500	633348922	1853	1853	1853	1853	116
462	20231221	125400	633133974	1853	1853	1853	1853	16
463	20231221	125300	633104326	1853	1853	1853	1852	916
464	20231221	125200	631407887	1853	1853	1853	1853	25
465	20231221	125100	631361562	1853	1851	1853	1851	2965
466	20231221	125000	625870911	1852	1852	1852	1852	5
467	20231221	124900	625861651	1852	1852	1852	1852	55
468	20231221	124800	625759791	1852	1852	1852	1851	1238
469	20231221	124700	623467702	1852	1852	1852	1852	4
470	20231221	124600	623460294	1851	1852	1852	1851	526
471	20231221	124500	622486667	1851	1852	1852	1851	369
472	20231221	124400	621803645	1852	1852	1852	1852	55
473	20231221	124300	621701785	1851	1851	1852	1851	92
474	20231221	124200	621531492	1852	1854	1854	1852	15
475	20231221	124100	621503688	1855	1855	1855	1855	5
476	20231221	124000	621494413	1855	1851	1855	1851	101
477	20231221	123900	621307062	1855	1851	1855	1850	4277
478	20231221	123800	613393835	1851	1852	1855	1851	1178
479	20231221	123700	611210773	1851	1855	1855	1850	1606
480	20231221	123600	608239052	1855	1855	1855	1855	66
481	20231221	123500	608116622	1855	1855	1855	1855	35
482	20231221	123400	608051697	1855	1855	1855	1855	2
483	20231221	123300	608047987	1851	1852	1852	1851	2500
484	20231221	123200	603420486	1851	1852	1852	1851	1201
485	20231221	123100	601197384	1855	1855	1855	1855	6
486	20231221	123000	601186254	1851	1855	1855	1851	1007
487	20231221	122900	599320909	1855	1855	1855	1855	434
488	20231221	122800	598515839	1855	1855	1855	1855	280
489	20231221	122700	597996439	1855	1857	1857	1854	5819
490	20231221	122600	587205707	1857	1857	1857	1857	4
491	20231221	122500	587198279	1856	1856	1856	1856	3
492	20231221	122400	587192711	1855	1856	1856	1855	110
493	20231221	122300	586988621	1856	1856	1856	1856	30
494	20231221	122200	586932941	1855	1855	1855	1855	37
495	20231221	122100	586864306	1855	1855	1855	1855	2963
496	20231221	122000	581367941	1855	1855	1855	1855	4125
497	20231221	121900	573716066	1854	1854	1854	1854	201
498	20231221	121800	573343412	1854	1855	1855	1854	25
499	20231221	121700	573297057	1855	1855	1855	1855	0
500	20231221	121600	573297057	1855	1852	1855	1851	1555
501	20231221	121500	570417785	1852	1852	1852	1852	6
502	20231221	121400	570406673	1851	1852	1852	1851	17
503	20231221	121300	570375191	1852	1853	1853	1852	117
504	20231221	121200	570158391	1853	1853	1853	1853	14
505	20231221	121100	570132449	1853	1854	1854	1853	1053
506	20231221	121000	568180213	1855	1854	1855	1854	45
507	20231221	120900	568096782	1854	1856	1856	1854	60
508	20231221	120800	567985432	1856	1856	1856	1856	0
509	20231221	120700	567985432	1856	1856	1856	1856	10
510	20231221	120600	567966872	1856	1856	1856	1856	6
511	20231221	120500	567955736	1851	1855	1855	1851	1500
512	20231221	120400	565175216	1856	1855	1856	1855	264
513	20231221	120300	564685491	1855	1855	1855	1855	5
514	20231221	120200	564676216	1855	1855	1855	1855	64
515	20231221	120100	564557496	1855	1855	1855	1855	31
516	20231221	120000	564499991	1855	1855	1855	1855	5
517	20231221	115900	564490716	1856	1856	1856	1856	10
518	20231221	115800	564472156	1857	1857	1857	1857	6
519	20231221	115700	564461014	1857	1856	1857	1856	8
520	20231221	115600	564446160	1855	1850	1855	1850	789
521	20231221	115500	562986270	1850	1850	1850	1850	251
522	20231221	115400	562521920	1850	1850	1850	1850	367
523	20231221	115300	561842970	1850	1853	1853	1850	11818
524	20231221	115200	539973536	1852	1853	1853	1852	567
525	20231221	115100	538923446	1853	1853	1853	1853	2488
526	20231221	115000	534313182	1853	1855	1855	1853	1476
527	20231221	114900	531577469	1855	1855	1855	1855	222
528	20231221	114800	531165659	1855	1855	1855	1855	1
529	20231221	114700	531163804	1854	1854	1854	1854	30
530	20231221	114600	531108184	1855	1856	1856	1855	432
531	20231221	114500	530306600	1857	1857	1857	1857	5
532	20231221	114400	530297315	1857	1857	1857	1857	5
533	20231221	114300	530288030	1857	1857	1857	1857	625
534	20231221	114200	529127405	1857	1857	1857	1857	90
535	20231221	114100	528960275	1857	1857	1857	1857	206
536	20231221	114000	528577733	1856	1856	1857	1856	6
537	20231221	113900	528566596	1855	1855	1855	1855	61
538	20231221	113800	528453441	1854	1855	1855	1854	546
539	20231221	113700	527441057	1855	1855	1855	1855	205
540	20231221	113600	527060782	1855	1857	1857	1855	259
541	20231221	113500	526580210	1857	1857	1857	1857	105
542	20231221	113400	526385225	1857	1856	1857	1856	33
543	20231221	113300	526323961	1856	1856	1856	1856	5
544	20231221	113200	526314681	1857	1857	1857	1855	541
545	20231221	113100	525310806	1858	1858	1858	1858	378
546	20231221	113000	524608482	1858	1858	1858	1858	1040
547	20231221	112900	522676162	1858	1858	1858	1858	6
548	20231221	112800	522665014	1858	1856	1858	1856	1406
549	20231221	112700	520053745	1856	1857	1857	1856	20
550	20231221	112600	520016616	1858	1858	1858	1858	6
551	20231221	112500	520005468	1858	1858	1858	1856	43
552	20231221	112400	519925622	1858	1858	1858	1858	100
553	20231221	112300	519739822	1858	1858	1858	1858	61
554	20231221	112200	519626484	1858	1858	1858	1858	16
555	20231221	112100	519596756	1858	1858	1858	1857	1092
556	20231221	112000	517568487	1858	1858	1858	1858	56
557	20231221	111900	517464439	1858	1858	1858	1858	95
558	20231221	111800	517287929	1858	1858	1858	1858	6
559	20231221	111700	517276781	1858	1859	1859	1858	944
560	20231221	111600	515522433	1860	1860	1860	1860	6
561	20231221	111500	515511273	1860	1860	1860	1860	6
562	20231221	111400	515500113	1860	1860	1860	1860	56
563	20231221	111300	515395953	1860	1860	1860	1860	59
564	20231221	111200	515286213	1860	1860	1860	1860	305
565	20231221	111100	514718913	1860	1857	1862	1857	1674
566	20231221	111000	511608277	1854	1854	1854	1854	90
567	20231221	110900	511441417	1853	1853	1853	1853	588
568	20231221	110800	510351853	1852	1853	1853	1852	142
569	20231221	110700	510088863	1853	1853	1853	1853	6
570	20231221	110600	510077745	1853	1853	1853	1853	36
571	20231221	110500	510011037	1853	1853	1853	1853	301
572	20231221	110400	509453284	1853	1853	1853	1850	7989
573	20231221	110300	494649967	1853	1853	1853	1853	157
574	20231221	110200	494359046	1850	1850	1850	1850	275
575	20231221	110100	493850296	1850	1850	1850	1850	351
576	20231221	110000	493200946	1849	1848	1849	1848	1847
577	20231221	105900	489787669	1848	1848	1849	1848	2261
578	20231221	105800	485609159	1848	1850	1852	1848	6191
579	20231221	105700	474156738	1852	1853	1853	1850	20849
580	20231221	105600	435574265	1853	1853	1853	1853	3099
581	20231221	105500	429831818	1853	1857	1857	1853	13930
582	20231221	105400	403998443	1857	1856	1857	1856	4866
583	20231221	105300	394967097	1863	1858	1863	1857	7936
584	20231221	105200	380227372	1858	1865	1865	1858	906
585	20231221	105100	378543732	1867	1867	1867	1858	209
586	20231221	105000	378155336	1867	1867	1867	1867	97
587	20231221	104900	377974237	1858	1857	1869	1857	2216
588	20231221	104800	373847684	1858	1859	1859	1858	1680
589	20231221	104700	370725506	1858	1859	1859	1858	1958
590	20231221	104600	367087183	1869	1869	1869	1869	54
591	20231221	104500	366986257	1859	1868	1869	1859	2087
592	20231221	104400	363092234	1869	1869	1869	1858	2731
593	20231221	104300	357999674	1868	1868	1868	1868	1175
594	20231221	104200	355804774	1868	1868	1868	1868	6
595	20231221	104100	355793566	1869	1859	1869	1858	612
596	20231221	104000	354656182	1869	1869	1869	1869	9
597	20231221	103900	354639361	1870	1860	1872	1860	139
598	20231221	103800	354380417	1859	1874	1874	1859	806
599	20231221	103700	352881173	1875	1875	1875	1875	1
600	20231221	103600	352879298	1859	1858	1859	1857	1452
601	20231221	103500	350181797	1858	1861	1863	1858	2455
602	20231221	103400	345616862	1861	1863	1863	1861	513
603	20231221	103300	344662154	1862	1864	1864	1862	795
604	20231221	103200	343181661	1864	1863	1865	1863	452
605	20231221	103100	342339405	1863	1860	1863	1860	49
606	20231221	103000	342248232	1856	1860	1860	1855	44604
607	20231221	102900	259491105	1861	1863	1863	1860	5440
608	20231221	102800	249367362	1863	1871	1871	1863	36043
609	20231221	102700	182135787	1871	1877	1877	1871	4062
610	20231221	102600	174529736	1877	1878	1878	1875	310
611	20231221	102500	173948278	1878	1878	1878	1878	706
612	20231221	102400	172622410	1878	1878	1878	1878	13
613	20231221	102300	172597996	1878	1878	1878	1878	6
614	20231221	102200	172586728	1878	1879	1879	1877	426
615	20231221	102100	171786712	1879	1879	1879	1879	102
616	20231221	102000	171595054	1879	1879	1879	1879	0
617	20231221	101900	171595054	1879	1879	1879	1879	67
618	20231221	101800	171469161	1878	1878	1879	1878	123
619	20231221	101700	171238166	1878	1878	1878	1878	45
620	20231221	101600	171153656	1878	1878	1878	1878	6
621	20231221	101500	171142388	1878	1880	1880	1878	12
622	20231221	101400	171119840	1880	1879	1880	1879	130
623	20231221	101300	170875569	1880	1880	1880	1880	26
624	20231221	101200	170826689	1880	1879	1880	1879	38
625	20231221	101100	170755277	1879	1878	1879	1878	12
626	20231221	101000	170732730	1873	1877	1877	1873	1333
627	20231221	100900	168230949	1873	1875	1875	1872	1621
628	20231221	100800	165195338	1872	1875	1875	1872	58
629	20231221	100700	165086718	1875	1875	1876	1875	55
630	20231221	100600	164983584	1876	1871	1876	1871	111
631	20231221	100500	164775848	1876	1876	1876	1876	32
632	20231221	100400	164715816	1876	1876	1876	1876	1
633	20231221	100300	164713940	1870	1877	1877	1870	1883
634	20231221	100200	161191940	1877	1880	1880	1877	5370
635	20231221	100100	151096364	1880	1878	1881	1878	581
636	20231221	100000	150004682	1881	1878	1881	1878	28
637	20231221	095900	149952095	1868	1870	1878	1868	3718
638	20231221	095800	143003339	1868	1882	1882	1868	9300
639	20231221	095700	125610719	1883	1883	1883	1883	16
640	20231221	095600	125580591	1883	1882	1883	1880	287
641	20231221	095500	125040574	1882	1882	1882	1882	85
642	20231221	095400	124880604	1882	1882	1882	1882	16
643	20231221	095300	124850492	1883	1878	1883	1871	4849
644	20231221	095200	115760807	1878	1880	1880	1877	7235
645	20231221	095100	102171840	1882	1879	1882	1879	523
646	20231221	095000	101188912	1879	1879	1879	1878	233
647	20231221	094900	100751173	1879	1880	1880	1879	659
648	20231221	094800	99512649	1880	1881	1881	1880	579
649	20231221	094700	98424118	1881	1882	1882	1881	116
650	20231221	094600	98205916	1883	1883	1884	1883	342
651	20231221	094500	97561872	1883	1884	1885	1883	1059
652	20231221	094400	95567265	1884	1884	1885	1884	261
653	20231221	094300	95075441	1885	1885	1885	1883	340
654	20231221	094200	94434843	1884	1884	1884	1884	190
655	20231221	094100	94076883	1885	1885	1886	1885	995
656	20231221	094000	92200802	1885	1885	1885	1885	588
657	20231221	093900	91092422	1885	1884	1885	1884	738
658	20231221	093800	89701427	1884	1885	1885	1884	8
659	20231221	093700	89686354	1885	1883	1885	1883	162
660	20231221	093600	89381181	1878	1882	1882	1878	313
661	20231221	093500	88792691	1881	1879	1882	1876	671
662	20231221	093400	87533108	1879	1883	1883	1879	416
663	20231221	093300	86750850	1884	1884	1885	1883	748
664	20231221	093200	85341892	1884	1885	1885	1884	85
665	20231221	093100	85181693	1885	1885	1885	1885	4
666	20231221	093000	85174153	1886	1885	1886	1885	279
667	20231221	092900	84647970	1886	1886	1886	1885	86
668	20231221	092800	84485835	1886	1886	1886	1886	198
669	20231221	092700	84112407	1885	1884	1886	1884	3590
670	20231221	092600	77344452	1884	1884	1885	1884	115
671	20231221	092500	77127783	1884	1881	1884	1881	143
672	20231221	092400	76858563	1881	1879	1881	1879	98
673	20231221	092300	76674380	1880	1884	1884	1880	28
674	20231221	092200	76621716	1884	1879	1885	1871	10107
675	20231221	092100	57665648	1879	1879	1879	1879	5837
676	20231221	092000	46697925	1879	1879	1879	1879	16
677	20231221	091900	46667861	1885	1884	1885	1884	2262
678	20231221	091800	42405977	1877	1877	1877	1877	0
679	20231221	091700	42405977	1877	1877	1877	1877	475
680	20231221	091600	41514402	1877	1876	1877	1875	1338
681	20231221	091500	39004768	1876	1877	1877	1876	667
682	20231221	091400	37753413	1877	1877	1877	1877	464
683	20231221	091300	36882485	1877	1884	1884	1877	7
684	20231221	091200	36869304	1884	1877	1884	1876	502
685	20231221	091100	35927443	1884	1884	1884	1884	10
686	20231221	091000	35908603	1884	1884	1884	1884	225
687	20231221	090900	35484703	1884	1884	1884	1884	0
688	20231221	090800	35484703	1884	1884	1884	1884	367
689	20231221	090700	34793275	1885	1876	1885	1876	1050
690	20231221	090600	32823025	1876	1885	1885	1876	5090
691	20231221	090500	23269103	1878	1880	1880	1878	3519
692	20231221	090400	16660361	1878	1878	1878	1878	0
693	20231221	090300	16660361	1878	1881	1885	1878	4870
694	20231221	090200	7511015	1886	1886	1886	1886	5
695	20231221	090100	7501585	1887	1878	1887	1877	1361
696	20231221	090000	4936628	1890	1878	1890	1878	2170