KissMeData/222420/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203700	102195225	1561	1561	1561	1561	321
3	20231221	203600	102195225	1561	1561	1561	1561	0
4	20231221	203500	102195225	1561	1561	1561	1561	0
5	20231221	203400	102195225	1561	1561	1561	1561	0
6	20231221	203300	102195225	1561	1561	1561	1561	0
7	20231221	203200	102195225	1561	1561	1561	1561	0
8	20231221	203100	102195225	1561	1561	1561	1561	0
9	20231221	203000	102195225	1561	1561	1561	1561	0
10	20231221	202900	102195225	1561	1561	1561	1561	0
11	20231221	202800	102195225	1561	1561	1561	1561	0
12	20231221	202700	102195225	1561	1561	1561	1561	0
13	20231221	202600	102195225	1561	1561	1561	1561	0
14	20231221	202500	102195225	1561	1561	1561	1561	0
15	20231221	202400	102195225	1561	1561	1561	1561	0
16	20231221	202300	102195225	1561	1561	1561	1561	0
17	20231221	202200	102195225	1561	1561	1561	1561	0
18	20231221	202100	102195225	1561	1561	1561	1561	0
19	20231221	202000	102195225	1561	1561	1561	1561	0
20	20231221	201900	102195225	1561	1561	1561	1561	0
21	20231221	201800	102195225	1561	1561	1561	1561	0
22	20231221	201700	102195225	1561	1561	1561	1561	0
23	20231221	201600	102195225	1561	1561	1561	1561	0
24	20231221	201500	102195225	1561	1561	1561	1561	0
25	20231221	201400	102195225	1561	1561	1561	1561	0
26	20231221	201300	102195225	1561	1561	1561	1561	0
27	20231221	201200	102195225	1561	1561	1561	1561	0
28	20231221	201100	102195225	1561	1561	1561	1561	0
29	20231221	201000	102195225	1561	1561	1561	1561	0
30	20231221	200900	102195225	1561	1561	1561	1561	0
31	20231221	200800	102195225	1561	1561	1561	1561	0
32	20231221	200700	102195225	1561	1561	1561	1561	321
33	20231221	200600	102195225	1561	1561	1561	1561	0
34	20231221	200500	102195225	1561	1561	1561	1561	0
35	20231221	200400	102195225	1561	1561	1561	1561	0
36	20231221	200300	102195225	1561	1561	1561	1561	0
37	20231221	200200	102195225	1561	1561	1561	1561	0
38	20231221	200100	102195225	1561	1561	1561	1561	0
39	20231221	200000	102195225	1561	1561	1561	1561	0
40	20231221	195900	102195225	1561	1561	1561	1561	0
41	20231221	195800	102195225	1561	1561	1561	1561	0
42	20231221	195700	102195225	1561	1561	1561	1561	0
43	20231221	195600	102195225	1561	1561	1561	1561	0
44	20231221	195500	102195225	1561	1561	1561	1561	0
45	20231221	195400	102195225	1561	1561	1561	1561	0
46	20231221	195300	102195225	1561	1561	1561	1561	0
47	20231221	195200	102195225	1561	1561	1561	1561	0
48	20231221	195100	102195225	1561	1561	1561	1561	0
49	20231221	195000	102195225	1561	1561	1561	1561	0
50	20231221	194900	102195225	1561	1561	1561	1561	0
51	20231221	194800	102195225	1561	1561	1561	1561	0
52	20231221	194700	102195225	1561	1561	1561	1561	0
53	20231221	194600	102195225	1561	1561	1561	1561	0
54	20231221	194500	102195225	1561	1561	1561	1561	0
55	20231221	194400	102195225	1561	1561	1561	1561	0
56	20231221	194300	102195225	1561	1561	1561	1561	0
57	20231221	194200	102195225	1561	1561	1561	1561	0
58	20231221	194100	102195225	1561	1561	1561	1561	0
59	20231221	194000	102195225	1561	1561	1561	1561	0
60	20231221	193900	102195225	1561	1561	1561	1561	0
61	20231221	193800	102195225	1561	1561	1561	1561	0
62	20231221	193700	102195225	1561	1561	1561	1561	321
63	20231221	193600	102195225	1561	1561	1561	1561	0
64	20231221	193500	102195225	1561	1561	1561	1561	0
65	20231221	193400	102195225	1561	1561	1561	1561	0
66	20231221	193300	102195225	1561	1561	1561	1561	0
67	20231221	193200	102195225	1561	1561	1561	1561	0
68	20231221	193100	102195225	1561	1561	1561	1561	0
69	20231221	193000	102195225	1561	1561	1561	1561	0
70	20231221	192900	102195225	1561	1561	1561	1561	0
71	20231221	192800	102195225	1561	1561	1561	1561	0
72	20231221	192700	102195225	1561	1561	1561	1561	0
73	20231221	192600	102195225	1561	1561	1561	1561	0
74	20231221	192500	102195225	1561	1561	1561	1561	0
75	20231221	192400	102195225	1561	1561	1561	1561	0
76	20231221	192300	102195225	1561	1561	1561	1561	0
77	20231221	192200	102195225	1561	1561	1561	1561	0
78	20231221	192100	102195225	1561	1561	1561	1561	0
79	20231221	192000	102195225	1561	1561	1561	1561	0
80	20231221	191900	102195225	1561	1561	1561	1561	0
81	20231221	191800	102195225	1561	1561	1561	1561	0
82	20231221	191700	102195225	1561	1561	1561	1561	0
83	20231221	191600	102195225	1561	1561	1561	1561	0
84	20231221	191500	102195225	1561	1561	1561	1561	0
85	20231221	191400	102195225	1561	1561	1561	1561	0
86	20231221	191300	102195225	1561	1561	1561	1561	0
87	20231221	191200	102195225	1561	1561	1561	1561	0
88	20231221	191100	102195225	1561	1561	1561	1561	0
89	20231221	191000	102195225	1561	1561	1561	1561	0
90	20231221	190900	102195225	1561	1561	1561	1561	0
91	20231221	190800	102195225	1561	1561	1561	1561	0
92	20231221	190700	102195225	1561	1561	1561	1561	321
93	20231221	190600	102195225	1561	1561	1561	1561	0
94	20231221	190500	102195225	1561	1561	1561	1561	0
95	20231221	190400	102195225	1561	1561	1561	1561	0
96	20231221	190300	102195225	1561	1561	1561	1561	0
97	20231221	190200	102195225	1561	1561	1561	1561	0
98	20231221	190100	102195225	1561	1561	1561	1561	0
99	20231221	190000	102195225	1561	1561	1561	1561	0
100	20231221	185900	102195225	1561	1561	1561	1561	0
101	20231221	185800	102195225	1561	1561	1561	1561	0
102	20231221	185700	102195225	1561	1561	1561	1561	0
103	20231221	185600	102195225	1561	1561	1561	1561	0
104	20231221	185500	102195225	1561	1561	1561	1561	0
105	20231221	185400	102195225	1561	1561	1561	1561	0
106	20231221	185300	102195225	1561	1561	1561	1561	0
107	20231221	185200	102195225	1561	1561	1561	1561	0
108	20231221	185100	102195225	1561	1561	1561	1561	0
109	20231221	185000	102195225	1561	1561	1561	1561	0
110	20231221	184900	102195225	1561	1561	1561	1561	0
111	20231221	184800	102195225	1561	1561	1561	1561	0
112	20231221	184700	102195225	1561	1561	1561	1561	0
113	20231221	184600	102195225	1561	1561	1561	1561	0
114	20231221	184500	102195225	1561	1561	1561	1561	0
115	20231221	184400	102195225	1561	1561	1561	1561	0
116	20231221	184300	102195225	1561	1561	1561	1561	0
117	20231221	184200	102195225	1561	1561	1561	1561	0
118	20231221	184100	102195225	1561	1561	1561	1561	0
119	20231221	184000	102195225	1561	1561	1561	1561	0
120	20231221	183900	102195225	1561	1561	1561	1561	0
121	20231221	183800	102195225	1561	1561	1561	1561	0
122	20231221	183700	102195225	1561	1561	1561	1561	321
123	20231221	183600	102195225	1561	1561	1561	1561	0
124	20231221	183500	102195225	1561	1561	1561	1561	0
125	20231221	183400	102195225	1561	1561	1561	1561	0
126	20231221	183300	102195225	1561	1561	1561	1561	0
127	20231221	183200	102195225	1561	1561	1561	1561	0
128	20231221	183100	102195225	1561	1561	1561	1561	0
129	20231221	183000	102195225	1561	1561	1561	1561	0
130	20231221	182900	102195225	1561	1561	1561	1561	0
131	20231221	182800	102195225	1561	1561	1561	1561	0
132	20231221	182700	102195225	1561	1561	1561	1561	0
133	20231221	182600	102195225	1561	1561	1561	1561	0
134	20231221	182500	102195225	1561	1561	1561	1561	0
135	20231221	182400	102195225	1561	1561	1561	1561	0
136	20231221	182300	102195225	1561	1561	1561	1561	0
137	20231221	182200	102195225	1561	1561	1561	1561	0
138	20231221	182100	102195225	1561	1561	1561	1561	0
139	20231221	182000	102195225	1561	1561	1561	1561	0
140	20231221	181900	102195225	1561	1561	1561	1561	0
141	20231221	181800	102195225	1561	1561	1561	1561	0
142	20231221	181700	102195225	1561	1561	1561	1561	0
143	20231221	181600	102195225	1561	1561	1561	1561	0
144	20231221	181500	102195225	1561	1561	1561	1561	0
145	20231221	181400	102195225	1561	1561	1561	1561	0
146	20231221	181300	102195225	1561	1561	1561	1561	0
147	20231221	181200	102195225	1561	1561	1561	1561	0
148	20231221	181100	102195225	1561	1561	1561	1561	0
149	20231221	181000	102195225	1561	1561	1561	1561	0
150	20231221	180900	102195225	1561	1561	1561	1561	0
151	20231221	180800	102195225	1561	1561	1561	1561	0
152	20231221	180700	102195225	1561	1561	1561	1561	321
153	20231221	180600	102195225	1561	1561	1561	1561	0
154	20231221	180500	102195225	1561	1561	1561	1561	0
155	20231221	180400	102195225	1561	1561	1561	1561	0
156	20231221	180300	102195225	1561	1561	1561	1561	0
157	20231221	180200	102195225	1561	1561	1561	1561	0
158	20231221	180100	102195225	1561	1561	1561	1561	0
159	20231221	180000	102195225	1561	1561	1561	1561	0
160	20231221	175900	102195225	1561	1561	1561	1561	0
161	20231221	175800	102195225	1561	1561	1561	1561	0
162	20231221	175700	102195225	1561	1561	1561	1561	0
163	20231221	175600	102195225	1561	1561	1561	1561	0
164	20231221	175500	102195225	1561	1561	1561	1561	0
165	20231221	175400	102195225	1561	1561	1561	1561	0
166	20231221	175300	102195225	1561	1561	1561	1561	0
167	20231221	175200	102195225	1561	1561	1561	1561	0
168	20231221	175100	102195225	1561	1561	1561	1561	0
169	20231221	175000	102195225	1561	1561	1561	1561	0
170	20231221	174900	102195225	1561	1561	1561	1561	0
171	20231221	174800	102195225	1561	1561	1561	1561	0
172	20231221	174700	102195225	1561	1561	1561	1561	0
173	20231221	174600	102195225	1561	1561	1561	1561	0
174	20231221	174500	102195225	1561	1561	1561	1561	0
175	20231221	174400	102195225	1561	1561	1561	1561	0
176	20231221	174300	102195225	1561	1561	1561	1561	0
177	20231221	174200	102195225	1561	1561	1561	1561	0
178	20231221	174100	102195225	1561	1561	1561	1561	0
179	20231221	174000	102195225	1561	1561	1561	1561	0
180	20231221	173900	102195225	1561	1561	1561	1561	0
181	20231221	173800	102195225	1561	1561	1561	1561	0
182	20231221	173700	102195225	1561	1561	1561	1561	321
183	20231221	173600	102195225	1561	1561	1561	1561	0
184	20231221	173500	102195225	1561	1561	1561	1561	0
185	20231221	173400	102195225	1561	1561	1561	1561	0
186	20231221	173300	102195225	1561	1561	1561	1561	0
187	20231221	173200	102195225	1561	1561	1561	1561	0
188	20231221	173100	102195225	1561	1561	1561	1561	0
189	20231221	173000	102195225	1561	1561	1561	1561	0
190	20231221	172900	102195225	1561	1561	1561	1561	0
191	20231221	172800	102195225	1561	1561	1561	1561	0
192	20231221	172700	102195225	1561	1561	1561	1561	0
193	20231221	172600	102195225	1561	1561	1561	1561	0
194	20231221	172500	102195225	1561	1561	1561	1561	0
195	20231221	172400	102195225	1561	1561	1561	1561	0
196	20231221	172300	102195225	1561	1561	1561	1561	0
197	20231221	172200	102195225	1561	1561	1561	1561	0
198	20231221	172100	102195225	1561	1561	1561	1561	0
199	20231221	172000	102195225	1561	1561	1561	1561	0
200	20231221	171900	102195225	1561	1561	1561	1561	0
201	20231221	171800	102195225	1561	1561	1561	1561	0
202	20231221	171700	102195225	1561	1561	1561	1561	0
203	20231221	171600	102195225	1561	1561	1561	1561	0
204	20231221	171500	102195225	1561	1561	1561	1561	0
205	20231221	171400	102195225	1561	1561	1561	1561	0
206	20231221	171300	102195225	1561	1561	1561	1561	0
207	20231221	171200	102195225	1561	1561	1561	1561	0
208	20231221	171100	102195225	1561	1561	1561	1561	0
209	20231221	171000	102195225	1561	1561	1561	1561	0
210	20231221	170900	102195225	1561	1561	1561	1561	0
211	20231221	170800	102195225	1561	1561	1561	1561	0
212	20231221	170700	102195225	1561	1561	1561	1561	321
213	20231221	170600	102195225	1561	1561	1561	1561	0
214	20231221	170500	102195225	1561	1561	1561	1561	0
215	20231221	170400	102195225	1561	1561	1561	1561	0
216	20231221	170300	102195225	1561	1561	1561	1561	0
217	20231221	170200	102195225	1561	1561	1561	1561	0
218	20231221	170100	102195225	1561	1561	1561	1561	0
219	20231221	170000	102195225	1561	1561	1561	1561	0
220	20231221	165900	102195225	1561	1561	1561	1561	0
221	20231221	165800	102195225	1561	1561	1561	1561	0
222	20231221	165700	102195225	1561	1561	1561	1561	0
223	20231221	165600	102195225	1561	1561	1561	1561	0
224	20231221	165500	102195225	1561	1561	1561	1561	0
225	20231221	165400	102195225	1561	1561	1561	1561	0
226	20231221	165300	102195225	1561	1561	1561	1561	0
227	20231221	165200	102195225	1561	1561	1561	1561	0
228	20231221	165100	102195225	1561	1561	1561	1561	0
229	20231221	165000	102195225	1561	1561	1561	1561	0
230	20231221	164900	102195225	1561	1561	1561	1561	0
231	20231221	164800	102195225	1561	1561	1561	1561	0
232	20231221	164700	102195225	1561	1561	1561	1561	0
233	20231221	164600	102195225	1561	1561	1561	1561	0
234	20231221	164500	102195225	1561	1561	1561	1561	0
235	20231221	164400	102195225	1561	1561	1561	1561	0
236	20231221	164300	102195225	1561	1561	1561	1561	0
237	20231221	164200	102195225	1561	1561	1561	1561	0
238	20231221	164100	102195225	1561	1561	1561	1561	0
239	20231221	164000	102195225	1561	1561	1561	1561	0
240	20231221	163900	102195225	1561	1561	1561	1561	0
241	20231221	163800	102195225	1561	1561	1561	1561	0
242	20231221	163700	102195225	1561	1561	1561	1561	321
243	20231221	163600	102195225	1561	1561	1561	1561	0
244	20231221	163500	102195225	1561	1561	1561	1561	0
245	20231221	163400	102195225	1561	1561	1561	1561	0
246	20231221	163300	102195225	1561	1561	1561	1561	0
247	20231221	163200	102195225	1561	1561	1561	1561	0
248	20231221	163100	102195225	1561	1561	1561	1561	0
249	20231221	163000	102195225	1561	1561	1561	1561	0
250	20231221	162900	102195225	1561	1561	1561	1561	0
251	20231221	162800	102195225	1561	1561	1561	1561	0
252	20231221	162700	102195225	1561	1561	1561	1561	0
253	20231221	162600	102195225	1561	1561	1561	1561	0
254	20231221	162500	102195225	1561	1561	1561	1561	0
255	20231221	162400	102195225	1561	1561	1561	1561	0
256	20231221	162300	102195225	1561	1561	1561	1561	0
257	20231221	162200	102195225	1561	1561	1561	1561	0
258	20231221	162100	102195225	1561	1561	1561	1561	0
259	20231221	162000	102195225	1561	1561	1561	1561	0
260	20231221	161900	102195225	1561	1561	1561	1561	0
261	20231221	161800	102195225	1561	1561	1561	1561	0
262	20231221	161700	102195225	1561	1561	1561	1561	0
263	20231221	161600	102195225	1561	1561	1561	1561	0
264	20231221	161500	102195225	1561	1561	1561	1561	0
265	20231221	161400	102195225	1561	1561	1561	1561	0
266	20231221	161300	102195225	1561	1561	1561	1561	0
267	20231221	161200	102195225	1561	1561	1561	1561	0
268	20231221	161100	102195225	1561	1561	1561	1561	0
269	20231221	161000	102195225	1561	1561	1561	1561	0
270	20231221	160900	102195225	1561	1561	1561	1561	0
271	20231221	160800	102195225	1561	1561	1561	1561	0
272	20231221	160700	102195225	1561	1561	1561	1561	321
273	20231221	160600	102195225	1561	1561	1561	1561	0
274	20231221	160500	102195225	1561	1561	1561	1561	0
275	20231221	160400	102195225	1561	1561	1561	1561	0
276	20231221	160300	102195225	1561	1561	1561	1561	0
277	20231221	160200	102195225	1561	1561	1561	1561	0
278	20231221	160100	102195225	1561	1561	1561	1561	0
279	20231221	160000	102195225	1561	1561	1561	1561	0
280	20231221	155900	102195225	1561	1561	1561	1561	0
281	20231221	155800	102195225	1561	1561	1561	1561	0
282	20231221	155700	102195225	1561	1561	1561	1561	0
283	20231221	155600	102195225	1561	1561	1561	1561	0
284	20231221	155500	102195225	1561	1561	1561	1561	0
285	20231221	155400	102195225	1561	1561	1561	1561	0
286	20231221	155300	102195225	1561	1561	1561	1561	0
287	20231221	155200	102195225	1561	1561	1561	1561	0
288	20231221	155100	102195225	1561	1561	1561	1561	0
289	20231221	155000	102195225	1561	1561	1561	1561	0
290	20231221	154900	102195225	1561	1561	1561	1561	0
291	20231221	154800	102195225	1561	1561	1561	1561	0
292	20231221	154700	102195225	1561	1561	1561	1561	0
293	20231221	154600	102195225	1561	1561	1561	1561	0
294	20231221	154500	102195225	1561	1561	1561	1561	0
295	20231221	154400	102195225	1561	1561	1561	1561	0
296	20231221	154300	102195225	1561	1561	1561	1561	0
297	20231221	154200	102195225	1561	1561	1561	1561	0
298	20231221	154100	102195225	1561	1561	1561	1561	0
299	20231221	154000	102195225	1561	1561	1561	1561	0
300	20231221	153900	102195225	1561	1561	1561	1561	0
301	20231221	153800	102195225	1561	1561	1561	1561	0
302	20231221	153700	102195225	1561	1561	1561	1561	321
303	20231221	153600	102195225	1561	1561	1561	1561	0
304	20231221	153500	102195225	1561	1561	1561	1561	0
305	20231221	153400	102195225	1561	1561	1561	1561	0
306	20231221	153300	102195225	1561	1561	1561	1561	0
307	20231221	153200	102195225	1561	1561	1561	1561	0
308	20231221	153100	102195225	1561	1561	1561	1561	0
309	20231221	153000	102195225	1561	1561	1561	1561	321
310	20231221	152900	101694144	1561	1561	1561	1561	0
311	20231221	152800	101694144	1561	1561	1561	1561	0
312	20231221	152700	101694144	1561	1561	1561	1561	0
313	20231221	152600	101694144	1561	1561	1561	1561	0
314	20231221	152500	101694144	1561	1561	1561	1561	0
315	20231221	152400	101694144	1561	1561	1561	1561	0
316	20231221	152300	101694144	1561	1561	1561	1561	0
317	20231221	152200	101694144	1561	1561	1561	1561	0
318	20231221	152100	101694144	1561	1561	1561	1561	0
319	20231221	152000	101694144	1561	1561	1561	1561	0
320	20231221	151900	101694144	1561	1561	1561	1561	0
321	20231221	151800	101694144	1561	1562	1562	1561	450
322	20231221	151700	100991584	1567	1567	1567	1567	0
323	20231221	151600	100991584	1567	1567	1567	1567	0
324	20231221	151500	100991584	1567	1567	1567	1567	0
325	20231221	151400	100991584	1567	1567	1567	1567	0
326	20231221	151300	100991584	1567	1567	1567	1567	0
327	20231221	151200	100991584	1567	1567	1567	1567	100
328	20231221	151100	100834884	1567	1567	1567	1567	0
329	20231221	151000	100834884	1567	1567	1567	1567	0
330	20231221	150900	100834884	1567	1562	1567	1562	2
331	20231221	150800	100831755	1561	1561	1561	1561	0
332	20231221	150700	100831755	1561	1561	1561	1561	1571
333	20231221	150600	98379424	1561	1562	1562	1561	4103
334	20231221	150500	91973990	1562	1562	1562	1562	0
335	20231221	150400	91973990	1562	1562	1562	1562	70
336	20231221	150300	91864650	1567	1567	1567	1567	0
337	20231221	150200	91864650	1567	1567	1567	1567	0
338	20231221	150100	91864650	1567	1567	1567	1567	0
339	20231221	150000	91864650	1567	1567	1567	1567	0
340	20231221	145900	91864650	1567	1567	1567	1567	0
341	20231221	145800	91864650	1567	1567	1567	1567	0
342	20231221	145700	91864650	1567	1567	1567	1567	0
343	20231221	145600	91864650	1567	1567	1567	1567	0
344	20231221	145500	91864650	1567	1567	1567	1567	0
345	20231221	145400	91864650	1567	1567	1567	1567	500
346	20231221	145300	91081150	1567	1567	1567	1567	0
347	20231221	145200	91081150	1567	1567	1567	1567	0
348	20231221	145100	91081150	1567	1567	1567	1567	0
349	20231221	145000	91081150	1567	1567	1567	1567	0
350	20231221	144900	91081150	1567	1567	1567	1567	0
351	20231221	144800	91081150	1567	1566	1567	1566	42
352	20231221	144700	91015377	1566	1566	1566	1566	0
353	20231221	144600	91015377	1566	1566	1566	1566	0
354	20231221	144500	91015377	1566	1566	1566	1566	0
355	20231221	144400	91015377	1566	1566	1566	1566	0
356	20231221	144300	91015377	1566	1566	1566	1566	0
357	20231221	144200	91015377	1566	1566	1566	1566	0
358	20231221	144100	91015377	1566	1566	1566	1566	0
359	20231221	144000	91015377	1566	1566	1566	1566	20
360	20231221	143900	90984057	1567	1567	1567	1567	20
361	20231221	143800	90952717	1567	1567	1567	1567	20
362	20231221	143700	90921377	1566	1566	1566	1566	40
363	20231221	143600	90858737	1566	1566	1566	1566	0
364	20231221	143500	90858737	1566	1566	1566	1566	0
365	20231221	143400	90858737	1566	1566	1566	1566	0
366	20231221	143300	90858737	1566	1566	1566	1566	0
367	20231221	143200	90858737	1566	1566	1566	1566	5
368	20231221	143100	90850907	1561	1561	1561	1561	0
369	20231221	143000	90850907	1561	1564	1564	1561	14785
370	20231221	142900	67769541	1567	1567	1567	1567	0
371	20231221	142800	67769541	1567	1567	1567	1567	0
372	20231221	142700	67769541	1567	1567	1567	1567	0
373	20231221	142600	67769541	1567	1567	1567	1567	0
374	20231221	142500	67769541	1567	1567	1567	1567	0
375	20231221	142400	67769541	1567	1567	1567	1567	0
376	20231221	142300	67769541	1567	1567	1567	1567	0
377	20231221	142200	67769541	1567	1567	1567	1567	9
378	20231221	142100	67755438	1567	1567	1567	1567	2
379	20231221	142000	67752304	1564	1564	1564	1564	0
380	20231221	141900	67752304	1564	1564	1564	1564	0
381	20231221	141800	67752304	1564	1564	1564	1564	0
382	20231221	141700	67752304	1564	1564	1564	1564	0
383	20231221	141600	67752304	1564	1564	1564	1564	0
384	20231221	141500	67752304	1564	1564	1564	1564	0
385	20231221	141400	67752304	1564	1564	1564	1564	0
386	20231221	141300	67752304	1564	1564	1564	1564	231
387	20231221	141200	67391020	1561	1561	1561	1561	3
388	20231221	141100	67386337	1564	1564	1564	1564	0
389	20231221	141000	67386337	1564	1564	1564	1564	19
390	20231221	140900	67356621	1564	1564	1564	1564	0
391	20231221	140800	67356621	1564	1564	1564	1564	3668
392	20231221	140700	61619869	1561	1561	1561	1561	0
393	20231221	140600	61619869	1561	1561	1561	1561	0
394	20231221	140500	61619869	1561	1561	1561	1561	0
395	20231221	140400	61619869	1561	1561	1561	1561	0
396	20231221	140300	61619869	1561	1561	1561	1561	0
397	20231221	140200	61619869	1561	1561	1561	1561	0
398	20231221	140100	61619869	1561	1561	1561	1561	45
399	20231221	140000	61549624	1564	1561	1564	1561	110
400	20231221	135900	61377884	1561	1561	1561	1561	0
401	20231221	135800	61377884	1561	1561	1561	1561	0
402	20231221	135700	61377884	1561	1561	1561	1561	0
403	20231221	135600	61377884	1561	1561	1561	1561	0
404	20231221	135500	61377884	1561	1561	1561	1561	0
405	20231221	135400	61377884	1561	1561	1561	1561	121
406	20231221	135300	61189003	1560	1560	1560	1560	12
407	20231221	135200	61170283	1561	1561	1561	1561	0
408	20231221	135100	61170283	1561	1561	1561	1561	0
409	20231221	135000	61170283	1561	1561	1561	1561	179
410	20231221	134900	60890864	1562	1562	1562	1562	0
411	20231221	134800	60890864	1562	1562	1562	1562	0
412	20231221	134700	60890864	1562	1562	1562	1562	0
413	20231221	134600	60890864	1562	1562	1562	1562	10
414	20231221	134500	60875244	1563	1563	1563	1563	100
415	20231221	134400	60718944	1564	1564	1564	1564	1
416	20231221	134300	60717380	1564	1564	1564	1564	0
417	20231221	134200	60717380	1564	1564	1564	1564	0
418	20231221	134100	60717380	1564	1564	1564	1564	7
419	20231221	134000	60706432	1564	1564	1564	1564	0
420	20231221	133900	60706432	1564	1564	1564	1564	0
421	20231221	133800	60706432	1564	1564	1564	1564	63
422	20231221	133700	60607900	1564	1564	1564	1564	1
423	20231221	133600	60606336	1561	1561	1561	1561	0
424	20231221	133500	60606336	1561	1561	1561	1561	0
425	20231221	133400	60606336	1561	1561	1561	1561	0
426	20231221	133300	60606336	1561	1561	1561	1561	0
427	20231221	133200	60606336	1561	1561	1561	1561	1456
428	20231221	133100	58333520	1561	1561	1561	1561	355
429	20231221	133000	57779365	1561	1561	1561	1561	0
430	20231221	132900	57779365	1561	1561	1561	1561	500
431	20231221	132800	56998865	1561	1561	1561	1561	200
432	20231221	132700	56686665	1566	1566	1566	1566	0
433	20231221	132600	56686665	1566	1566	1566	1566	25
434	20231221	132500	56647515	1566	1566	1566	1566	0
435	20231221	132400	56647515	1566	1566	1566	1566	0
436	20231221	132300	56647515	1566	1566	1566	1566	0
437	20231221	132200	56647515	1566	1566	1566	1566	358
438	20231221	132100	56086887	1566	1566	1566	1566	1
439	20231221	132000	56085321	1560	1560	1560	1560	0
440	20231221	131900	56085321	1560	1560	1560	1560	0
441	20231221	131800	56085321	1560	1560	1560	1560	542
442	20231221	131700	55239801	1560	1564	1564	1560	6871
443	20231221	131600	44514866	1566	1566	1566	1566	0
444	20231221	131500	44514866	1566	1566	1566	1566	4
445	20231221	131400	44508602	1563	1563	1563	1563	0
446	20231221	131300	44508602	1563	1563	1563	1563	0
447	20231221	131200	44508602	1563	1563	1563	1563	0
448	20231221	131100	44508602	1563	1564	1564	1563	66
449	20231221	131000	44405396	1565	1565	1565	1565	1
450	20231221	130900	44403831	1566	1566	1566	1566	1
451	20231221	130800	44402265	1567	1567	1567	1567	1
452	20231221	130700	44400698	1564	1564	1564	1564	0
453	20231221	130600	44400698	1564	1564	1564	1564	0
454	20231221	130500	44400698	1564	1564	1564	1564	0
455	20231221	130400	44400698	1564	1565	1565	1564	237
456	20231221	130300	44029897	1565	1565	1565	1565	0
457	20231221	130200	44029897	1565	1565	1565	1565	0
458	20231221	130100	44029897	1565	1566	1566	1565	1175
459	20231221	130000	42190774	1566	1566	1566	1566	0
460	20231221	125900	42190774	1566	1566	1566	1566	0
461	20231221	125800	42190774	1566	1568	1568	1566	1000
462	20231221	125700	40623500	1570	1570	1570	1570	0
463	20231221	125600	40623500	1570	1570	1570	1570	0
464	20231221	125500	40623500	1570	1570	1570	1570	0
465	20231221	125400	40623500	1570	1568	1570	1568	22
466	20231221	125300	40589002	1568	1568	1568	1568	0
467	20231221	125200	40589002	1568	1571	1571	1568	7543
468	20231221	125100	28751780	1572	1572	1572	1572	0
469	20231221	125000	28751780	1572	1572	1572	1572	0
470	20231221	124900	28751780	1572	1571	1572	1571	178
471	20231221	124800	28472132	1571	1571	1571	1571	0
472	20231221	124700	28472132	1571	1572	1572	1571	517
473	20231221	124600	27659793	1573	1573	1573	1573	0
474	20231221	124500	27659793	1573	1573	1573	1573	0
475	20231221	124400	27659793	1573	1573	1573	1573	0
476	20231221	124300	27659793	1573	1574	1574	1573	222
477	20231221	124200	27310567	1576	1576	1576	1576	0
478	20231221	124100	27310567	1576	1576	1576	1576	0
479	20231221	124000	27310567	1576	1576	1576	1576	0
480	20231221	123900	27310567	1576	1576	1576	1576	0
481	20231221	123800	27310567	1576	1576	1576	1576	0
482	20231221	123700	27310567	1576	1576	1576	1576	235
483	20231221	123600	26940207	1577	1577	1577	1577	0
484	20231221	123500	26940207	1577	1577	1577	1577	0
485	20231221	123400	26940207	1577	1577	1577	1577	0
486	20231221	123300	26940207	1577	1577	1577	1577	0
487	20231221	123200	26940207	1577	1577	1577	1577	0
488	20231221	123100	26940207	1577	1577	1577	1577	0
489	20231221	123000	26940207	1577	1577	1577	1577	0
490	20231221	122900	26940207	1577	1577	1577	1577	0
491	20231221	122800	26940207	1577	1577	1577	1577	0
492	20231221	122700	26940207	1577	1577	1577	1577	0
493	20231221	122600	26940207	1577	1577	1577	1577	0
494	20231221	122500	26940207	1577	1577	1577	1577	0
495	20231221	122400	26940207	1577	1577	1577	1577	0
496	20231221	122300	26940207	1577	1577	1577	1577	0
497	20231221	122200	26940207	1577	1577	1577	1577	0
498	20231221	122100	26940207	1577	1577	1577	1577	0
499	20231221	122000	26940207	1577	1577	1577	1577	0
500	20231221	121900	26940207	1577	1577	1577	1577	20
501	20231221	121800	26908667	1574	1577	1577	1574	442
502	20231221	121700	26212929	1575	1575	1575	1575	0
503	20231221	121600	26212929	1575	1575	1575	1575	0
504	20231221	121500	26212929	1575	1575	1575	1575	0
505	20231221	121400	26212929	1575	1578	1578	1575	124
506	20231221	121300	26017622	1576	1576	1576	1576	0
507	20231221	121200	26017622	1576	1576	1576	1576	0
508	20231221	121100	26017622	1576	1576	1576	1576	0
509	20231221	121000	26017622	1576	1576	1576	1576	0
510	20231221	120900	26017622	1576	1575	1576	1575	2
511	20231221	120800	26014471	1582	1582	1583	1576	156
512	20231221	120700	25768086	1576	1576	1576	1576	0
513	20231221	120600	25768086	1576	1576	1576	1576	0
514	20231221	120500	25768086	1576	1576	1576	1576	0
515	20231221	120400	25768086	1576	1576	1576	1576	0
516	20231221	120300	25768086	1576	1576	1576	1576	0
517	20231221	120200	25768086	1576	1576	1576	1576	0
518	20231221	120100	25768086	1576	1576	1576	1576	1
519	20231221	120000	25766510	1581	1581	1581	1581	100
520	20231221	115900	25608410	1581	1581	1581	1581	0
521	20231221	115800	25608410	1581	1581	1581	1581	0
522	20231221	115700	25608410	1581	1581	1581	1581	0
523	20231221	115600	25608410	1581	1581	1581	1581	0
524	20231221	115500	25608410	1581	1581	1581	1581	0
525	20231221	115400	25608410	1581	1581	1581	1581	0
526	20231221	115300	25608410	1581	1581	1581	1581	0
527	20231221	115200	25608410	1581	1581	1581	1581	0
528	20231221	115100	25608410	1581	1581	1581	1581	0
529	20231221	115000	25608410	1581	1581	1581	1581	0
530	20231221	114900	25608410	1581	1581	1581	1581	0
531	20231221	114800	25608410	1581	1581	1581	1581	0
532	20231221	114700	25608410	1581	1581	1581	1581	0
533	20231221	114600	25608410	1581	1581	1581	1581	0
534	20231221	114500	25608410	1581	1581	1581	1581	0
535	20231221	114400	25608410	1581	1581	1581	1581	0
536	20231221	114300	25608410	1581	1581	1581	1581	0
537	20231221	114200	25608410	1581	1581	1581	1581	0
538	20231221	114100	25608410	1581	1581	1581	1581	0
539	20231221	114000	25608410	1581	1581	1581	1581	0
540	20231221	113900	25608410	1581	1581	1581	1581	0
541	20231221	113800	25608410	1581	1581	1581	1581	0
542	20231221	113700	25608410	1581	1581	1581	1581	0
543	20231221	113600	25608410	1581	1581	1581	1581	0
544	20231221	113500	25608410	1581	1581	1581	1581	0
545	20231221	113400	25608410	1581	1581	1581	1581	0
546	20231221	113300	25608410	1581	1581	1581	1581	1
547	20231221	113200	25606829	1588	1588	1588	1588	0
548	20231221	113100	25606829	1588	1582	1588	1582	12
549	20231221	113000	25587834	1580	1580	1580	1580	0
550	20231221	112900	25587834	1580	1580	1580	1580	0
551	20231221	112800	25587834	1580	1580	1580	1580	0
552	20231221	112700	25587834	1580	1580	1580	1580	0
553	20231221	112600	25587834	1580	1580	1580	1580	0
554	20231221	112500	25587834	1580	1583	1583	1580	26
555	20231221	112400	25546726	1584	1584	1584	1584	0
556	20231221	112300	25546726	1584	1584	1584	1584	0
557	20231221	112200	25546726	1584	1584	1584	1584	0
558	20231221	112100	25546726	1584	1584	1584	1584	0
559	20231221	112000	25546726	1584	1586	1586	1584	11
560	20231221	111900	25529293	1585	1588	1588	1584	20
561	20231221	111800	25497564	1582	1588	1588	1582	11
562	20231221	111700	25480156	1580	1580	1580	1580	0
563	20231221	111600	25480156	1580	1580	1580	1580	17
564	20231221	111500	25453296	1575	1575	1575	1575	0
565	20231221	111400	25453296	1575	1575	1575	1575	0
566	20231221	111300	25453296	1575	1575	1575	1575	0
567	20231221	111200	25453296	1575	1575	1575	1575	0
568	20231221	111100	25453296	1575	1575	1575	1575	0
569	20231221	111000	25453296	1575	1575	1575	1575	0
570	20231221	110900	25453296	1575	1575	1575	1575	0
571	20231221	110800	25453296	1575	1575	1575	1575	0
572	20231221	110700	25453296	1575	1575	1575	1575	0
573	20231221	110600	25453296	1575	1575	1575	1575	232
574	20231221	110500	25087896	1575	1575	1575	1575	0
575	20231221	110400	25087896	1575	1575	1575	1575	0
576	20231221	110300	25087896	1575	1575	1575	1575	0
577	20231221	110200	25087896	1575	1575	1575	1575	0
578	20231221	110100	25087896	1575	1575	1575	1575	282
579	20231221	110000	24643746	1576	1576	1576	1576	0
580	20231221	105900	24643746	1576	1576	1576	1576	0
581	20231221	105800	24643746	1576	1576	1576	1576	0
582	20231221	105700	24643746	1576	1576	1576	1576	316
583	20231221	105600	24145730	1576	1576	1576	1576	0
584	20231221	105500	24145730	1576	1576	1576	1576	0
585	20231221	105400	24145730	1576	1576	1576	1576	106
586	20231221	105300	23978674	1580	1580	1580	1580	1
587	20231221	105200	23977094	1576	1576	1576	1576	0
588	20231221	105100	23977094	1576	1576	1576	1576	0
589	20231221	105000	23977094	1576	1576	1576	1576	0
590	20231221	104900	23977094	1576	1576	1576	1576	10
591	20231221	104800	23961334	1576	1576	1576	1576	0
592	20231221	104700	23961334	1576	1576	1576	1576	590
593	20231221	104600	23031494	1576	1576	1576	1576	0
594	20231221	104500	23031494	1576	1576	1576	1576	0
595	20231221	104400	23031494	1576	1576	1576	1576	0
596	20231221	104300	23031494	1576	1576	1576	1576	0
597	20231221	104200	23031494	1576	1577	1577	1576	2990
598	20231221	104100	18318523	1581	1578	1581	1578	104
599	20231221	104000	18154405	1581	1581	1581	1581	0
600	20231221	103900	18154405	1581	1581	1581	1581	0
601	20231221	103800	18154405	1581	1581	1581	1581	0
602	20231221	103700	18154405	1581	1581	1581	1581	0
603	20231221	103600	18154405	1581	1581	1581	1581	0
604	20231221	103500	18154405	1581	1581	1581	1581	2
605	20231221	103400	18151243	1588	1588	1588	1588	0
606	20231221	103300	18151243	1588	1588	1588	1588	0
607	20231221	103200	18151243	1588	1578	1588	1577	131
608	20231221	103100	17944391	1588	1578	1588	1577	800
609	20231221	103000	16680785	1581	1581	1581	1581	1
610	20231221	102900	16679204	1580	1579	1580	1579	21
611	20231221	102800	16646034	1578	1578	1578	1578	30
612	20231221	102700	16598694	1578	1578	1578	1578	0
613	20231221	102600	16598694	1578	1578	1578	1578	0
614	20231221	102500	16598694	1578	1578	1578	1578	0
615	20231221	102400	16598694	1578	1578	1578	1578	0
616	20231221	102300	16598694	1578	1578	1578	1578	0
617	20231221	102200	16598694	1578	1578	1578	1578	10
618	20231221	102100	16582914	1577	1577	1577	1577	0
619	20231221	102000	16582914	1577	1577	1577	1577	66
620	20231221	101900	16478832	1577	1577	1577	1577	0
621	20231221	101800	16478832	1577	1577	1577	1577	0
622	20231221	101700	16478832	1577	1577	1577	1577	10
623	20231221	101600	16463062	1577	1578	1578	1577	980
624	20231221	101500	14917270	1578	1578	1578	1578	0
625	20231221	101400	14917270	1578	1578	1578	1578	180
626	20231221	101300	14633230	1577	1577	1577	1577	0
627	20231221	101200	14633230	1577	1577	1577	1577	0
628	20231221	101100	14633230	1577	1578	1578	1577	2660
629	20231221	101000	10436014	1578	1579	1579	1578	2
630	20231221	100900	10432857	1579	1579	1579	1579	0
631	20231221	100800	10432857	1579	1579	1579	1579	7
632	20231221	100700	10421804	1578	1580	1580	1578	633
633	20231221	100600	9422484	1581	1581	1581	1581	0
634	20231221	100500	9422484	1581	1581	1581	1581	0
635	20231221	100400	9422484	1581	1581	1581	1581	0
636	20231221	100300	9422484	1581	1581	1581	1581	0
637	20231221	100200	9422484	1581	1581	1581	1581	0
638	20231221	100100	9422484	1581	1581	1581	1581	10
639	20231221	100000	9406674	1581	1581	1581	1581	5
640	20231221	095900	9398769	1580	1581	1581	1580	33
641	20231221	095800	9346624	1580	1580	1580	1580	21
642	20231221	095700	9313444	1579	1579	1579	1579	0
643	20231221	095600	9313444	1579	1579	1579	1579	0
644	20231221	095500	9313444	1579	1579	1579	1579	4
645	20231221	095400	9307128	1581	1581	1581	1581	14
646	20231221	095300	9284994	1582	1582	1582	1582	0
647	20231221	095200	9284994	1582	1582	1582	1582	7
648	20231221	095100	9273920	1582	1582	1582	1582	0
649	20231221	095000	9273920	1582	1582	1582	1582	0
650	20231221	094900	9273920	1582	1582	1582	1582	0
651	20231221	094800	9273920	1582	1585	1585	1582	15
652	20231221	094700	9250187	1582	1582	1582	1582	0
653	20231221	094600	9250187	1582	1583	1583	1582	24
654	20231221	094500	9212212	1585	1585	1585	1585	32
655	20231221	094400	9161492	1581	1581	1581	1581	0
656	20231221	094300	9161492	1581	1581	1581	1581	76
657	20231221	094200	9041336	1578	1578	1578	1578	0
658	20231221	094100	9041336	1578	1578	1578	1578	0
659	20231221	094000	9041336	1578	1578	1578	1578	0
660	20231221	093900	9041336	1578	1584	1584	1578	1728
661	20231221	093800	6311009	1584	1590	1590	1584	451
662	20231221	093700	5596565	1590	1590	1590	1590	5
663	20231221	093600	5588615	1591	1590	1591	1590	650
664	20231221	093500	4554469	1591	1591	1591	1591	43
665	20231221	093400	4486056	1590	1590	1590	1590	1
666	20231221	093300	4484466	1589	1589	1589	1589	0
667	20231221	093200	4484466	1589	1589	1589	1589	0
668	20231221	093100	4484466	1589	1589	1589	1589	0
669	20231221	093000	4484466	1589	1591	1591	1589	19
670	20231221	092900	4454271	1591	1591	1591	1591	2
671	20231221	092800	4451089	1591	1591	1591	1591	1
672	20231221	092700	4449498	1591	1591	1591	1591	2
673	20231221	092600	4446316	1584	1584	1584	1584	131
674	20231221	092500	4238812	1584	1584	1584	1584	0
675	20231221	092400	4238812	1584	1584	1584	1584	3
676	20231221	092300	4234060	1584	1584	1584	1584	0
677	20231221	092200	4234060	1584	1584	1584	1584	50
678	20231221	092100	4154860	1584	1584	1584	1584	101
679	20231221	092000	3994876	1579	1579	1579	1579	140
680	20231221	091900	3773816	1579	1579	1579	1579	0
681	20231221	091800	3773816	1579	1579	1579	1579	0
682	20231221	091700	3773816	1579	1579	1579	1579	0
683	20231221	091600	3773816	1579	1579	1579	1579	0
684	20231221	091500	3773816	1579	1579	1579	1579	432
685	20231221	091400	3091688	1584	1584	1584	1584	1
686	20231221	091300	3090104	1579	1579	1579	1579	0
687	20231221	091200	3090104	1579	1581	1581	1579	266
688	20231221	091100	2669907	1581	1584	1584	1581	6
689	20231221	091000	2660418	1581	1585	1585	1581	673
690	20231221	090900	1594934	1591	1591	1591	1591	1
691	20231221	090800	1593343	1585	1585	1585	1585	40
692	20231221	090700	1529943	1591	1591	1591	1591	0
693	20231221	090600	1529943	1591	1591	1591	1591	0
694	20231221	090500	1529943	1591	1585	1591	1585	6
695	20231221	090400	1520427	1591	1591	1591	1586	60
696	20231221	090300	1425212	1586	1586	1586	1586	0
697	20231221	090200	1425212	1586	1586	1586	1586	0
698	20231221	090100	1425212	1586	1586	1586	1586	121
699	20231221	090000	1233306	1587	1591	1591	1587	776