KissMeData/344860/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210800	48257275	2660	2660	2660	2660	401
3	20231222	210700	48257275	2660	2660	2660	2660	0
4	20231222	210600	48257275	2660	2660	2660	2660	0
5	20231222	210500	48257275	2660	2660	2660	2660	0
6	20231222	210400	48257275	2660	2660	2660	2660	0
7	20231222	210300	48257275	2660	2660	2660	2660	0
8	20231222	210200	48257275	2660	2660	2660	2660	0
9	20231222	210100	48257275	2660	2660	2660	2660	0
10	20231222	210000	48257275	2660	2660	2660	2660	0
11	20231222	205900	48257275	2660	2660	2660	2660	0
12	20231222	205800	48257275	2660	2660	2660	2660	0
13	20231222	205700	48257275	2660	2660	2660	2660	0
14	20231222	205600	48257275	2660	2660	2660	2660	0
15	20231222	205500	48257275	2660	2660	2660	2660	0
16	20231222	205400	48257275	2660	2660	2660	2660	0
17	20231222	205300	48257275	2660	2660	2660	2660	0
18	20231222	205200	48257275	2660	2660	2660	2660	0
19	20231222	205100	48257275	2660	2660	2660	2660	0
20	20231222	205000	48257275	2660	2660	2660	2660	0
21	20231222	204900	48257275	2660	2660	2660	2660	0
22	20231222	204800	48257275	2660	2660	2660	2660	0
23	20231222	204700	48257275	2660	2660	2660	2660	0
24	20231222	204600	48257275	2660	2660	2660	2660	0
25	20231222	204500	48257275	2660	2660	2660	2660	0
26	20231222	204400	48257275	2660	2660	2660	2660	0
27	20231222	204300	48257275	2660	2660	2660	2660	0
28	20231222	204200	48257275	2660	2660	2660	2660	0
29	20231222	204100	48257275	2660	2660	2660	2660	0
30	20231222	204000	48257275	2660	2660	2660	2660	0
31	20231222	203900	48257275	2660	2660	2660	2660	0
32	20231222	203800	48257275	2660	2660	2660	2660	401
33	20231222	203700	48257275	2660	2660	2660	2660	0
34	20231222	203600	48257275	2660	2660	2660	2660	0
35	20231222	203500	48257275	2660	2660	2660	2660	0
36	20231222	203400	48257275	2660	2660	2660	2660	0
37	20231222	203300	48257275	2660	2660	2660	2660	0
38	20231222	203200	48257275	2660	2660	2660	2660	0
39	20231222	203100	48257275	2660	2660	2660	2660	0
40	20231222	203000	48257275	2660	2660	2660	2660	0
41	20231222	202900	48257275	2660	2660	2660	2660	0
42	20231222	202800	48257275	2660	2660	2660	2660	0
43	20231222	202700	48257275	2660	2660	2660	2660	0
44	20231222	202600	48257275	2660	2660	2660	2660	0
45	20231222	202500	48257275	2660	2660	2660	2660	0
46	20231222	202400	48257275	2660	2660	2660	2660	0
47	20231222	202300	48257275	2660	2660	2660	2660	0
48	20231222	202200	48257275	2660	2660	2660	2660	0
49	20231222	202100	48257275	2660	2660	2660	2660	0
50	20231222	202000	48257275	2660	2660	2660	2660	0
51	20231222	201900	48257275	2660	2660	2660	2660	0
52	20231222	201800	48257275	2660	2660	2660	2660	0
53	20231222	201700	48257275	2660	2660	2660	2660	0
54	20231222	201600	48257275	2660	2660	2660	2660	0
55	20231222	201500	48257275	2660	2660	2660	2660	0
56	20231222	201400	48257275	2660	2660	2660	2660	0
57	20231222	201300	48257275	2660	2660	2660	2660	0
58	20231222	201200	48257275	2660	2660	2660	2660	0
59	20231222	201100	48257275	2660	2660	2660	2660	0
60	20231222	201000	48257275	2660	2660	2660	2660	0
61	20231222	200900	48257275	2660	2660	2660	2660	0
62	20231222	200800	48257275	2660	2660	2660	2660	401
63	20231222	200700	48257275	2660	2660	2660	2660	0
64	20231222	200600	48257275	2660	2660	2660	2660	0
65	20231222	200500	48257275	2660	2660	2660	2660	0
66	20231222	200400	48257275	2660	2660	2660	2660	0
67	20231222	200300	48257275	2660	2660	2660	2660	0
68	20231222	200200	48257275	2660	2660	2660	2660	0
69	20231222	200100	48257275	2660	2660	2660	2660	0
70	20231222	200000	48257275	2660	2660	2660	2660	0
71	20231222	195900	48257275	2660	2660	2660	2660	0
72	20231222	195800	48257275	2660	2660	2660	2660	0
73	20231222	195700	48257275	2660	2660	2660	2660	0
74	20231222	195600	48257275	2660	2660	2660	2660	0
75	20231222	195500	48257275	2660	2660	2660	2660	0
76	20231222	195400	48257275	2660	2660	2660	2660	0
77	20231222	195300	48257275	2660	2660	2660	2660	0
78	20231222	195200	48257275	2660	2660	2660	2660	0
79	20231222	195100	48257275	2660	2660	2660	2660	0
80	20231222	195000	48257275	2660	2660	2660	2660	0
81	20231222	194900	48257275	2660	2660	2660	2660	0
82	20231222	194800	48257275	2660	2660	2660	2660	0
83	20231222	194700	48257275	2660	2660	2660	2660	0
84	20231222	194600	48257275	2660	2660	2660	2660	0
85	20231222	194500	48257275	2660	2660	2660	2660	0
86	20231222	194400	48257275	2660	2660	2660	2660	0
87	20231222	194300	48257275	2660	2660	2660	2660	0
88	20231222	194200	48257275	2660	2660	2660	2660	0
89	20231222	194100	48257275	2660	2660	2660	2660	0
90	20231222	194000	48257275	2660	2660	2660	2660	0
91	20231222	193900	48257275	2660	2660	2660	2660	0
92	20231222	193800	48257275	2660	2660	2660	2660	401
93	20231222	193700	48257275	2660	2660	2660	2660	0
94	20231222	193600	48257275	2660	2660	2660	2660	0
95	20231222	193500	48257275	2660	2660	2660	2660	0
96	20231222	193400	48257275	2660	2660	2660	2660	0
97	20231222	193300	48257275	2660	2660	2660	2660	0
98	20231222	193200	48257275	2660	2660	2660	2660	0
99	20231222	193100	48257275	2660	2660	2660	2660	0
100	20231222	193000	48257275	2660	2660	2660	2660	0
101	20231222	192900	48257275	2660	2660	2660	2660	0
102	20231222	192800	48257275	2660	2660	2660	2660	0
103	20231222	192700	48257275	2660	2660	2660	2660	0
104	20231222	192600	48257275	2660	2660	2660	2660	0
105	20231222	192500	48257275	2660	2660	2660	2660	0
106	20231222	192400	48257275	2660	2660	2660	2660	0
107	20231222	192300	48257275	2660	2660	2660	2660	0
108	20231222	192200	48257275	2660	2660	2660	2660	0
109	20231222	192100	48257275	2660	2660	2660	2660	0
110	20231222	192000	48257275	2660	2660	2660	2660	0
111	20231222	191900	48257275	2660	2660	2660	2660	0
112	20231222	191800	48257275	2660	2660	2660	2660	0
113	20231222	191700	48257275	2660	2660	2660	2660	0
114	20231222	191600	48257275	2660	2660	2660	2660	0
115	20231222	191500	48257275	2660	2660	2660	2660	0
116	20231222	191400	48257275	2660	2660	2660	2660	0
117	20231222	191300	48257275	2660	2660	2660	2660	0
118	20231222	191200	48257275	2660	2660	2660	2660	0
119	20231222	191100	48257275	2660	2660	2660	2660	0
120	20231222	191000	48257275	2660	2660	2660	2660	0
121	20231222	190900	48257275	2660	2660	2660	2660	0
122	20231222	190800	48257275	2660	2660	2660	2660	401
123	20231222	190700	48257275	2660	2660	2660	2660	0
124	20231222	190600	48257275	2660	2660	2660	2660	0
125	20231222	190500	48257275	2660	2660	2660	2660	0
126	20231222	190400	48257275	2660	2660	2660	2660	0
127	20231222	190300	48257275	2660	2660	2660	2660	0
128	20231222	190200	48257275	2660	2660	2660	2660	0
129	20231222	190100	48257275	2660	2660	2660	2660	0
130	20231222	190000	48257275	2660	2660	2660	2660	0
131	20231222	185900	48257275	2660	2660	2660	2660	0
132	20231222	185800	48257275	2660	2660	2660	2660	0
133	20231222	185700	48257275	2660	2660	2660	2660	0
134	20231222	185600	48257275	2660	2660	2660	2660	0
135	20231222	185500	48257275	2660	2660	2660	2660	0
136	20231222	185400	48257275	2660	2660	2660	2660	0
137	20231222	185300	48257275	2660	2660	2660	2660	0
138	20231222	185200	48257275	2660	2660	2660	2660	0
139	20231222	185100	48257275	2660	2660	2660	2660	0
140	20231222	185000	48257275	2660	2660	2660	2660	0
141	20231222	184900	48257275	2660	2660	2660	2660	0
142	20231222	184800	48257275	2660	2660	2660	2660	0
143	20231222	184700	48257275	2660	2660	2660	2660	0
144	20231222	184600	48257275	2660	2660	2660	2660	0
145	20231222	184500	48257275	2660	2660	2660	2660	0
146	20231222	184400	48257275	2660	2660	2660	2660	0
147	20231222	184300	48257275	2660	2660	2660	2660	0
148	20231222	184200	48257275	2660	2660	2660	2660	0
149	20231222	184100	48257275	2660	2660	2660	2660	0
150	20231222	184000	48257275	2660	2660	2660	2660	0
151	20231222	183900	48257275	2660	2660	2660	2660	0
152	20231222	183800	48257275	2660	2660	2660	2660	401
153	20231222	183700	48257275	2660	2660	2660	2660	0
154	20231222	183600	48257275	2660	2660	2660	2660	0
155	20231222	183500	48257275	2660	2660	2660	2660	0
156	20231222	183400	48257275	2660	2660	2660	2660	0
157	20231222	183300	48257275	2660	2660	2660	2660	0
158	20231222	183200	48257275	2660	2660	2660	2660	0
159	20231222	183100	48257275	2660	2660	2660	2660	0
160	20231222	183000	48257275	2660	2660	2660	2660	0
161	20231222	182900	48257275	2660	2660	2660	2660	0
162	20231222	182800	48257275	2660	2660	2660	2660	0
163	20231222	182700	48257275	2660	2660	2660	2660	0
164	20231222	182600	48257275	2660	2660	2660	2660	0
165	20231222	182500	48257275	2660	2660	2660	2660	0
166	20231222	182400	48257275	2660	2660	2660	2660	0
167	20231222	182300	48257275	2660	2660	2660	2660	0
168	20231222	182200	48257275	2660	2660	2660	2660	0
169	20231222	182100	48257275	2660	2660	2660	2660	0
170	20231222	182000	48257275	2660	2660	2660	2660	0
171	20231222	181900	48257275	2660	2660	2660	2660	0
172	20231222	181800	48257275	2660	2660	2660	2660	0
173	20231222	181700	48257275	2660	2660	2660	2660	0
174	20231222	181600	48257275	2660	2660	2660	2660	0
175	20231222	181500	48257275	2660	2660	2660	2660	0
176	20231222	181400	48257275	2660	2660	2660	2660	0
177	20231222	181300	48257275	2660	2660	2660	2660	0
178	20231222	181200	48257275	2660	2660	2660	2660	0
179	20231222	181100	48257275	2660	2660	2660	2660	0
180	20231222	181000	48257275	2660	2660	2660	2660	0
181	20231222	180900	48257275	2660	2660	2660	2660	0
182	20231222	180800	48257275	2660	2660	2660	2660	401
183	20231222	180700	48257275	2660	2660	2660	2660	0
184	20231222	180600	48257275	2660	2660	2660	2660	0
185	20231222	180500	48257275	2660	2660	2660	2660	0
186	20231222	180400	48257275	2660	2660	2660	2660	0
187	20231222	180300	48257275	2660	2660	2660	2660	0
188	20231222	180200	48257275	2660	2660	2660	2660	0
189	20231222	180100	48257275	2660	2660	2660	2660	0
190	20231222	180000	48257275	2660	2660	2660	2660	0
191	20231222	175900	48257275	2660	2660	2660	2660	0
192	20231222	175800	48257275	2660	2660	2660	2660	0
193	20231222	175700	48257275	2660	2660	2660	2660	0
194	20231222	175600	48257275	2660	2660	2660	2660	0
195	20231222	175500	48257275	2660	2660	2660	2660	0
196	20231222	175400	48257275	2660	2660	2660	2660	0
197	20231222	175300	48257275	2660	2660	2660	2660	0
198	20231222	175200	48257275	2660	2660	2660	2660	0
199	20231222	175100	48257275	2660	2660	2660	2660	0
200	20231222	175000	48257275	2660	2660	2660	2660	0
201	20231222	174900	48257275	2660	2660	2660	2660	0
202	20231222	174800	48257275	2660	2660	2660	2660	0
203	20231222	174700	48257275	2660	2660	2660	2660	0
204	20231222	174600	48257275	2660	2660	2660	2660	0
205	20231222	174500	48257275	2660	2660	2660	2660	0
206	20231222	174400	48257275	2660	2660	2660	2660	0
207	20231222	174300	48257275	2660	2660	2660	2660	0
208	20231222	174200	48257275	2660	2660	2660	2660	0
209	20231222	174100	48257275	2660	2660	2660	2660	0
210	20231222	174000	48257275	2660	2660	2660	2660	0
211	20231222	173900	48257275	2660	2660	2660	2660	0
212	20231222	173800	48257275	2660	2660	2660	2660	401
213	20231222	173700	48257275	2660	2660	2660	2660	0
214	20231222	173600	48257275	2660	2660	2660	2660	0
215	20231222	173500	48257275	2660	2660	2660	2660	0
216	20231222	173400	48257275	2660	2660	2660	2660	0
217	20231222	173300	48257275	2660	2660	2660	2660	0
218	20231222	173200	48257275	2660	2660	2660	2660	0
219	20231222	173100	48257275	2660	2660	2660	2660	0
220	20231222	173000	48257275	2660	2660	2660	2660	0
221	20231222	172900	48257275	2660	2660	2660	2660	0
222	20231222	172800	48257275	2660	2660	2660	2660	0
223	20231222	172700	48257275	2660	2660	2660	2660	0
224	20231222	172600	48257275	2660	2660	2660	2660	0
225	20231222	172500	48257275	2660	2660	2660	2660	0
226	20231222	172400	48257275	2660	2660	2660	2660	0
227	20231222	172300	48257275	2660	2660	2660	2660	0
228	20231222	172200	48257275	2660	2660	2660	2660	0
229	20231222	172100	48257275	2660	2660	2660	2660	0
230	20231222	172000	48257275	2660	2660	2660	2660	0
231	20231222	171900	48257275	2660	2660	2660	2660	0
232	20231222	171800	48257275	2660	2660	2660	2660	0
233	20231222	171700	48257275	2660	2660	2660	2660	0
234	20231222	171600	48257275	2660	2660	2660	2660	0
235	20231222	171500	48257275	2660	2660	2660	2660	0
236	20231222	171400	48257275	2660	2660	2660	2660	0
237	20231222	171300	48257275	2660	2660	2660	2660	0
238	20231222	171200	48257275	2660	2660	2660	2660	0
239	20231222	171100	48257275	2660	2660	2660	2660	0
240	20231222	171000	48257275	2660	2660	2660	2660	0
241	20231222	170900	48257275	2660	2660	2660	2660	0
242	20231222	170800	48257275	2660	2660	2660	2660	401
243	20231222	170700	48257275	2660	2660	2660	2660	0
244	20231222	170600	48257275	2660	2660	2660	2660	0
245	20231222	170500	48257275	2660	2660	2660	2660	0
246	20231222	170400	48257275	2660	2660	2660	2660	0
247	20231222	170300	48257275	2660	2660	2660	2660	0
248	20231222	170200	48257275	2660	2660	2660	2660	0
249	20231222	170100	48257275	2660	2660	2660	2660	0
250	20231222	170000	48257275	2660	2660	2660	2660	0
251	20231222	165900	48257275	2660	2660	2660	2660	0
252	20231222	165800	48257275	2660	2660	2660	2660	0
253	20231222	165700	48257275	2660	2660	2660	2660	0
254	20231222	165600	48257275	2660	2660	2660	2660	0
255	20231222	165500	48257275	2660	2660	2660	2660	0
256	20231222	165400	48257275	2660	2660	2660	2660	0
257	20231222	165300	48257275	2660	2660	2660	2660	0
258	20231222	165200	48257275	2660	2660	2660	2660	0
259	20231222	165100	48257275	2660	2660	2660	2660	0
260	20231222	165000	48257275	2660	2660	2660	2660	0
261	20231222	164900	48257275	2660	2660	2660	2660	0
262	20231222	164800	48257275	2660	2660	2660	2660	0
263	20231222	164700	48257275	2660	2660	2660	2660	0
264	20231222	164600	48257275	2660	2660	2660	2660	0
265	20231222	164500	48257275	2660	2660	2660	2660	0
266	20231222	164400	48257275	2660	2660	2660	2660	0
267	20231222	164300	48257275	2660	2660	2660	2660	0
268	20231222	164200	48257275	2660	2660	2660	2660	0
269	20231222	164100	48257275	2660	2660	2660	2660	0
270	20231222	164000	48257275	2660	2660	2660	2660	0
271	20231222	163900	48257275	2660	2660	2660	2660	0
272	20231222	163800	48257275	2660	2660	2660	2660	401
273	20231222	163700	48257275	2660	2660	2660	2660	0
274	20231222	163600	48257275	2660	2660	2660	2660	0
275	20231222	163500	48257275	2660	2660	2660	2660	0
276	20231222	163400	48257275	2660	2660	2660	2660	0
277	20231222	163300	48257275	2660	2660	2660	2660	0
278	20231222	163200	48257275	2660	2660	2660	2660	0
279	20231222	163100	48257275	2660	2660	2660	2660	0
280	20231222	163000	48257275	2660	2660	2660	2660	0
281	20231222	162900	48257275	2660	2660	2660	2660	0
282	20231222	162800	48257275	2660	2660	2660	2660	0
283	20231222	162700	48257275	2660	2660	2660	2660	0
284	20231222	162600	48257275	2660	2660	2660	2660	0
285	20231222	162500	48257275	2660	2660	2660	2660	0
286	20231222	162400	48257275	2660	2660	2660	2660	0
287	20231222	162300	48257275	2660	2660	2660	2660	0
288	20231222	162200	48257275	2660	2660	2660	2660	0
289	20231222	162100	48257275	2660	2660	2660	2660	0
290	20231222	162000	48257275	2660	2660	2660	2660	0
291	20231222	161900	48257275	2660	2660	2660	2660	0
292	20231222	161800	48257275	2660	2660	2660	2660	0
293	20231222	161700	48257275	2660	2660	2660	2660	0
294	20231222	161600	48257275	2660	2660	2660	2660	0
295	20231222	161500	48257275	2660	2660	2660	2660	0
296	20231222	161400	48257275	2660	2660	2660	2660	0
297	20231222	161300	48257275	2660	2660	2660	2660	0
298	20231222	161200	48257275	2660	2660	2660	2660	0
299	20231222	161100	48257275	2660	2660	2660	2660	0
300	20231222	161000	48257275	2660	2660	2660	2660	0
301	20231222	160900	48257275	2660	2660	2660	2660	0
302	20231222	160800	48257275	2660	2660	2660	2660	401
303	20231222	160700	48257275	2660	2660	2660	2660	0
304	20231222	160600	48257275	2660	2660	2660	2660	0
305	20231222	160500	48257275	2660	2660	2660	2660	0
306	20231222	160400	48257275	2660	2660	2660	2660	0
307	20231222	160300	48257275	2660	2660	2660	2660	0
308	20231222	160200	48257275	2660	2660	2660	2660	0
309	20231222	160100	48257275	2660	2660	2660	2660	0
310	20231222	160000	48257275	2660	2660	2660	2660	0
311	20231222	155900	48257275	2660	2660	2660	2660	0
312	20231222	155800	48257275	2660	2660	2660	2660	0
313	20231222	155700	48257275	2660	2660	2660	2660	0
314	20231222	155600	48257275	2660	2660	2660	2660	0
315	20231222	155500	48257275	2660	2660	2660	2660	0
316	20231222	155400	48257275	2660	2660	2660	2660	0
317	20231222	155300	48257275	2660	2660	2660	2660	0
318	20231222	155200	48257275	2660	2660	2660	2660	0
319	20231222	155100	48257275	2660	2660	2660	2660	0
320	20231222	155000	48257275	2660	2660	2660	2660	0
321	20231222	154900	48257275	2660	2660	2660	2660	0
322	20231222	154800	48257275	2660	2660	2660	2660	0
323	20231222	154700	48257275	2660	2660	2660	2660	0
324	20231222	154600	48257275	2660	2660	2660	2660	0
325	20231222	154500	48257275	2660	2660	2660	2660	0
326	20231222	154400	48257275	2660	2660	2660	2660	0
327	20231222	154300	48257275	2660	2660	2660	2660	0
328	20231222	154200	48257275	2660	2660	2660	2660	0
329	20231222	154100	48257275	2660	2660	2660	2660	0
330	20231222	154000	48257275	2660	2660	2660	2660	0
331	20231222	153900	48257275	2660	2660	2660	2660	0
332	20231222	153800	48257275	2660	2660	2660	2660	401
333	20231222	153700	48257275	2660	2660	2660	2660	0
334	20231222	153600	48257275	2660	2660	2660	2660	0
335	20231222	153500	48257275	2660	2660	2660	2660	0
336	20231222	153400	48257275	2660	2660	2660	2660	0
337	20231222	153300	48257275	2660	2660	2660	2660	0
338	20231222	153200	48257275	2660	2660	2660	2660	0
339	20231222	153100	48257275	2660	2660	2660	2660	0
340	20231222	153000	48257275	2660	2660	2660	2660	401
341	20231222	152900	47190615	2640	2640	2640	2640	0
342	20231222	152800	47190615	2640	2640	2640	2640	0
343	20231222	152700	47190615	2640	2640	2640	2640	0
344	20231222	152600	47190615	2640	2640	2640	2640	0
345	20231222	152500	47190615	2640	2640	2640	2640	0
346	20231222	152400	47190615	2640	2640	2640	2640	0
347	20231222	152300	47190615	2640	2640	2640	2640	0
348	20231222	152200	47190615	2640	2640	2640	2640	0
349	20231222	152100	47190615	2640	2640	2640	2640	0
350	20231222	152000	47190615	2640	2640	2640	2640	0
351	20231222	151900	47190615	2640	2640	2640	2640	41
352	20231222	151800	47082375	2640	2640	2640	2640	0
353	20231222	151700	47082375	2640	2640	2640	2640	0
354	20231222	151600	47082375	2640	2640	2640	2640	0
355	20231222	151500	47082375	2640	2640	2640	2640	0
356	20231222	151400	47082375	2640	2640	2640	2640	0
357	20231222	151300	47082375	2640	2645	2645	2640	118
358	20231222	151200	46770640	2645	2645	2645	2645	457
359	20231222	151100	45561875	2660	2660	2660	2660	0
360	20231222	151000	45561875	2660	2640	2660	2640	237
361	20231222	150900	44932460	2640	2640	2640	2640	1
362	20231222	150800	44929820	2650	2650	2650	2650	0
363	20231222	150700	44929820	2650	2650	2650	2650	0
364	20231222	150600	44929820	2650	2650	2650	2650	35
365	20231222	150500	44837070	2650	2650	2650	2650	1
366	20231222	150400	44834420	2655	2655	2655	2655	0
367	20231222	150300	44834420	2655	2655	2655	2655	0
368	20231222	150200	44834420	2655	2655	2655	2655	4
369	20231222	150100	44823800	2655	2655	2655	2655	89
370	20231222	150000	44587505	2650	2650	2650	2650	0
371	20231222	145900	44587505	2650	2650	2650	2650	0
372	20231222	145800	44587505	2650	2645	2650	2645	288
373	20231222	145700	43824435	2640	2640	2640	2640	0
374	20231222	145600	43824435	2640	2640	2640	2640	0
375	20231222	145500	43824435	2640	2640	2640	2640	0
376	20231222	145400	43824435	2640	2640	2640	2640	0
377	20231222	145300	43824435	2640	2640	2640	2640	0
378	20231222	145200	43824435	2640	2640	2640	2640	0
379	20231222	145100	43824435	2640	2640	2640	2640	0
380	20231222	145000	43824435	2640	2640	2640	2640	0
381	20231222	144900	43824435	2640	2640	2640	2640	0
382	20231222	144800	43824435	2640	2640	2640	2640	1
383	20231222	144700	43821795	2645	2645	2645	2645	50
384	20231222	144600	43689545	2640	2640	2640	2640	0
385	20231222	144500	43689545	2640	2640	2640	2640	500
386	20231222	144400	42369545	2640	2640	2640	2640	0
387	20231222	144300	42369545	2640	2640	2640	2640	0
388	20231222	144200	42369545	2640	2640	2640	2640	0
389	20231222	144100	42369545	2640	2640	2640	2640	0
390	20231222	144000	42369545	2640	2640	2640	2640	0
391	20231222	143900	42369545	2640	2640	2640	2640	0
392	20231222	143800	42369545	2640	2640	2640	2640	1
393	20231222	143700	42366905	2650	2650	2650	2650	0
394	20231222	143600	42366905	2650	2650	2650	2650	0
395	20231222	143500	42366905	2650	2650	2650	2650	0
396	20231222	143400	42366905	2650	2650	2650	2650	0
397	20231222	143300	42366905	2650	2650	2650	2650	0
398	20231222	143200	42366905	2650	2650	2650	2650	0
399	20231222	143100	42366905	2650	2650	2650	2650	0
400	20231222	143000	42366905	2650	2650	2650	2650	0
401	20231222	142900	42366905	2650	2650	2650	2650	0
402	20231222	142800	42366905	2650	2650	2650	2650	0
403	20231222	142700	42366905	2650	2650	2650	2650	0
404	20231222	142600	42366905	2650	2650	2650	2650	0
405	20231222	142500	42366905	2650	2650	2650	2650	300
406	20231222	142400	41571905	2650	2650	2650	2650	0
407	20231222	142300	41571905	2650	2650	2650	2650	0
408	20231222	142200	41571905	2650	2650	2650	2650	0
409	20231222	142100	41571905	2650	2650	2650	2650	0
410	20231222	142000	41571905	2650	2645	2650	2645	14
411	20231222	141900	41534855	2650	2650	2650	2650	0
412	20231222	141800	41534855	2650	2650	2650	2650	0
413	20231222	141700	41534855	2650	2650	2650	2650	0
414	20231222	141600	41534855	2650	2650	2650	2650	0
415	20231222	141500	41534855	2650	2650	2650	2650	0
416	20231222	141400	41534855	2650	2650	2650	2650	0
417	20231222	141300	41534855	2650	2650	2650	2650	0
418	20231222	141200	41534855	2650	2650	2650	2650	0
419	20231222	141100	41534855	2650	2650	2650	2650	0
420	20231222	141000	41534855	2650	2650	2650	2650	265
421	20231222	140900	40832605	2635	2635	2635	2635	0
422	20231222	140800	40832605	2635	2635	2635	2635	0
423	20231222	140700	40832605	2635	2635	2635	2635	0
424	20231222	140600	40832605	2635	2635	2635	2635	0
425	20231222	140500	40832605	2635	2635	2635	2635	0
426	20231222	140400	40832605	2635	2635	2635	2635	0
427	20231222	140300	40832605	2635	2635	2635	2635	0
428	20231222	140200	40832605	2635	2635	2635	2635	4
429	20231222	140100	40822065	2635	2635	2635	2635	0
430	20231222	140000	40822065	2635	2635	2635	2635	0
431	20231222	135900	40822065	2635	2635	2635	2635	0
432	20231222	135800	40822065	2635	2635	2635	2635	0
433	20231222	135700	40822065	2635	2635	2635	2635	0
434	20231222	135600	40822065	2635	2635	2635	2635	0
435	20231222	135500	40822065	2635	2635	2635	2635	446
436	20231222	135400	39646855	2635	2635	2635	2635	0
437	20231222	135300	39646855	2635	2635	2635	2635	0
438	20231222	135200	39646855	2635	2635	2635	2635	0
439	20231222	135100	39646855	2635	2635	2635	2635	0
440	20231222	135000	39646855	2635	2635	2635	2635	0
441	20231222	134900	39646855	2635	2635	2635	2635	0
442	20231222	134800	39646855	2635	2635	2635	2635	0
443	20231222	134700	39646855	2635	2635	2635	2635	0
444	20231222	134600	39646855	2635	2635	2635	2635	5
445	20231222	134500	39633680	2655	2655	2655	2655	0
446	20231222	134400	39633680	2655	2655	2655	2655	0
447	20231222	134300	39633680	2655	2655	2655	2655	0
448	20231222	134200	39633680	2655	2655	2655	2655	0
449	20231222	134100	39633680	2655	2655	2655	2655	0
450	20231222	134000	39633680	2655	2655	2655	2655	0
451	20231222	133900	39633680	2655	2655	2655	2655	0
452	20231222	133800	39633680	2655	2655	2655	2655	0
453	20231222	133700	39633680	2655	2655	2655	2655	0
454	20231222	133600	39633680	2655	2655	2655	2655	0
455	20231222	133500	39633680	2655	2655	2655	2655	0
456	20231222	133400	39633680	2655	2655	2655	2655	0
457	20231222	133300	39633680	2655	2655	2655	2655	0
458	20231222	133200	39633680	2655	2655	2655	2655	0
459	20231222	133100	39633680	2655	2655	2655	2655	0
460	20231222	133000	39633680	2655	2645	2655	2645	50
461	20231222	132900	39501375	2645	2645	2645	2645	0
462	20231222	132800	39501375	2645	2645	2645	2645	0
463	20231222	132700	39501375	2645	2645	2645	2645	0
464	20231222	132600	39501375	2645	2645	2645	2645	14
465	20231222	132500	39464345	2645	2645	2645	2645	0
466	20231222	132400	39464345	2645	2645	2645	2645	113
467	20231222	132300	39165460	2645	2645	2645	2645	0
468	20231222	132200	39165460	2645	2645	2645	2645	0
469	20231222	132100	39165460	2645	2645	2645	2645	0
470	20231222	132000	39165460	2645	2645	2645	2645	0
471	20231222	131900	39165460	2645	2645	2645	2645	0
472	20231222	131800	39165460	2645	2645	2645	2645	0
473	20231222	131700	39165460	2645	2645	2645	2645	0
474	20231222	131600	39165460	2645	2645	2645	2645	0
475	20231222	131500	39165460	2645	2645	2645	2645	0
476	20231222	131400	39165460	2645	2645	2645	2645	0
477	20231222	131300	39165460	2645	2645	2645	2645	0
478	20231222	131200	39165460	2645	2645	2645	2645	0
479	20231222	131100	39165460	2645	2645	2645	2645	0
480	20231222	131000	39165460	2645	2645	2645	2645	0
481	20231222	130900	39165460	2645	2645	2645	2645	0
482	20231222	130800	39165460	2645	2645	2645	2645	0
483	20231222	130700	39165460	2645	2645	2645	2645	0
484	20231222	130600	39165460	2645	2645	2645	2645	0
485	20231222	130500	39165460	2645	2645	2645	2645	0
486	20231222	130400	39165460	2645	2645	2645	2645	0
487	20231222	130300	39165460	2645	2640	2645	2640	4
488	20231222	130200	39154890	2640	2640	2640	2640	0
489	20231222	130100	39154890	2640	2640	2640	2640	0
490	20231222	130000	39154890	2640	2640	2640	2640	0
491	20231222	125900	39154890	2640	2640	2640	2640	0
492	20231222	125800	39154890	2640	2640	2640	2640	0
493	20231222	125700	39154890	2640	2640	2640	2640	0
494	20231222	125600	39154890	2640	2640	2640	2640	0
495	20231222	125500	39154890	2640	2640	2640	2640	0
496	20231222	125400	39154890	2640	2640	2640	2640	0
497	20231222	125300	39154890	2640	2640	2640	2640	0
498	20231222	125200	39154890	2640	2640	2640	2640	0
499	20231222	125100	39154890	2640	2640	2640	2640	0
500	20231222	125000	39154890	2640	2640	2640	2640	0
501	20231222	124900	39154890	2640	2640	2640	2640	0
502	20231222	124800	39154890	2640	2640	2640	2640	1
503	20231222	124700	39152250	2645	2645	2645	2645	0
504	20231222	124600	39152250	2645	2645	2645	2645	0
505	20231222	124500	39152250	2645	2645	2645	2645	0
506	20231222	124400	39152250	2645	2645	2645	2645	0
507	20231222	124300	39152250	2645	2645	2645	2645	0
508	20231222	124200	39152250	2645	2645	2645	2645	0
509	20231222	124100	39152250	2645	2645	2645	2645	0
510	20231222	124000	39152250	2645	2645	2645	2645	0
511	20231222	123900	39152250	2645	2645	2645	2645	0
512	20231222	123800	39152250	2645	2645	2645	2645	0
513	20231222	123700	39152250	2645	2645	2645	2645	0
514	20231222	123600	39152250	2645	2645	2645	2645	0
515	20231222	123500	39152250	2645	2645	2645	2645	0
516	20231222	123400	39152250	2645	2640	2645	2640	1500
517	20231222	123300	35188145	2640	2640	2640	2640	0
518	20231222	123200	35188145	2640	2640	2640	2640	14
519	20231222	123100	35151185	2640	2640	2640	2640	0
520	20231222	123000	35151185	2640	2640	2640	2640	1
521	20231222	122900	35148545	2620	2620	2620	2620	0
522	20231222	122800	35148545	2620	2620	2620	2620	0
523	20231222	122700	35148545	2620	2620	2620	2620	0
524	20231222	122600	35148545	2620	2620	2620	2620	0
525	20231222	122500	35148545	2620	2620	2620	2620	0
526	20231222	122400	35148545	2620	2620	2620	2620	0
527	20231222	122300	35148545	2620	2620	2620	2620	0
528	20231222	122200	35148545	2620	2620	2620	2620	0
529	20231222	122100	35148545	2620	2620	2620	2620	0
530	20231222	122000	35148545	2620	2620	2620	2620	0
531	20231222	121900	35148545	2620	2620	2620	2620	0
532	20231222	121800	35148545	2620	2620	2620	2620	0
533	20231222	121700	35148545	2620	2620	2620	2620	0
534	20231222	121600	35148545	2620	2620	2620	2620	0
535	20231222	121500	35148545	2620	2620	2620	2620	0
536	20231222	121400	35148545	2620	2620	2620	2620	0
537	20231222	121300	35148545	2620	2620	2620	2620	0
538	20231222	121200	35148545	2620	2620	2620	2620	0
539	20231222	121100	35148545	2620	2635	2635	2620	500
540	20231222	121000	33837580	2650	2650	2650	2650	0
541	20231222	120900	33837580	2650	2650	2650	2650	0
542	20231222	120800	33837580	2650	2650	2650	2650	0
543	20231222	120700	33837580	2650	2650	2650	2650	0
544	20231222	120600	33837580	2650	2650	2650	2650	0
545	20231222	120500	33837580	2650	2650	2650	2650	0
546	20231222	120400	33837580	2650	2650	2650	2650	0
547	20231222	120300	33837580	2650	2650	2650	2650	0
548	20231222	120200	33837580	2650	2650	2650	2650	0
549	20231222	120100	33837580	2650	2650	2650	2650	0
550	20231222	120000	33837580	2650	2650	2650	2650	0
551	20231222	115900	33837580	2650	2650	2650	2650	0
552	20231222	115800	33837580	2650	2650	2650	2650	185
553	20231222	115700	33347330	2650	2650	2650	2650	220
554	20231222	115600	32764330	2650	2650	2650	2650	5
555	20231222	115500	32751080	2650	2650	2650	2650	0
556	20231222	115400	32751080	2650	2650	2650	2650	0
557	20231222	115300	32751080	2650	2650	2650	2650	120
558	20231222	115200	32433080	2640	2640	2640	2640	0
559	20231222	115100	32433080	2640	2640	2640	2640	0
560	20231222	115000	32433080	2640	2640	2640	2640	0
561	20231222	114900	32433080	2640	2640	2640	2640	0
562	20231222	114800	32433080	2640	2640	2640	2640	0
563	20231222	114700	32433080	2640	2640	2640	2640	0
564	20231222	114600	32433080	2640	2640	2640	2640	0
565	20231222	114500	32433080	2640	2640	2640	2640	0
566	20231222	114400	32433080	2640	2640	2640	2640	0
567	20231222	114300	32433080	2640	2640	2640	2640	0
568	20231222	114200	32433080	2640	2640	2640	2640	113
569	20231222	114100	32134760	2640	2640	2640	2640	2
570	20231222	114000	32129480	2640	2640	2640	2640	0
571	20231222	113900	32129480	2640	2640	2640	2640	5
572	20231222	113800	32116280	2640	2640	2640	2640	14
573	20231222	113700	32079320	2620	2620	2620	2620	0
574	20231222	113600	32079320	2620	2620	2620	2620	0
575	20231222	113500	32079320	2620	2620	2620	2620	0
576	20231222	113400	32079320	2620	2620	2620	2620	0
577	20231222	113300	32079320	2620	2620	2620	2620	0
578	20231222	113200	32079320	2620	2620	2620	2620	0
579	20231222	113100	32079320	2620	2620	2620	2620	0
580	20231222	113000	32079320	2620	2620	2620	2620	1
581	20231222	112900	32076700	2640	2640	2640	2640	0
582	20231222	112800	32076700	2640	2640	2640	2640	0
583	20231222	112700	32076700	2640	2640	2640	2640	0
584	20231222	112600	32076700	2640	2640	2640	2640	0
585	20231222	112500	32076700	2640	2640	2640	2640	0
586	20231222	112400	32076700	2640	2640	2640	2640	0
587	20231222	112300	32076700	2640	2625	2640	2625	1300
588	20231222	112200	28649835	2625	2625	2625	2625	0
589	20231222	112100	28649835	2625	2625	2625	2625	0
590	20231222	112000	28649835	2625	2625	2625	2625	0
591	20231222	111900	28649835	2625	2625	2625	2625	0
592	20231222	111800	28649835	2625	2625	2625	2625	0
593	20231222	111700	28649835	2625	2625	2625	2625	0
594	20231222	111600	28649835	2625	2625	2625	2625	15
595	20231222	111500	28610460	2615	2615	2615	2615	0
596	20231222	111400	28610460	2615	2620	2620	2615	20
597	20231222	111300	28558155	2630	2630	2630	2630	0
598	20231222	111200	28558155	2630	2630	2630	2630	0
599	20231222	111100	28558155	2630	2630	2630	2630	0
600	20231222	111000	28558155	2630	2630	2630	2630	0
601	20231222	110900	28558155	2630	2630	2630	2630	0
602	20231222	110800	28558155	2630	2630	2630	2630	0
603	20231222	110700	28558155	2630	2630	2630	2630	0
604	20231222	110600	28558155	2630	2630	2630	2630	20
605	20231222	110500	28505555	2615	2615	2615	2615	0
606	20231222	110400	28505555	2615	2615	2615	2615	0
607	20231222	110300	28505555	2615	2615	2615	2615	0
608	20231222	110200	28505555	2615	2615	2615	2615	10
609	20231222	110100	28479405	2615	2615	2615	2615	0
610	20231222	110000	28479405	2615	2615	2615	2615	18
611	20231222	105900	28432335	2630	2630	2630	2630	0
612	20231222	105800	28432335	2630	2630	2630	2630	0
613	20231222	105700	28432335	2630	2630	2630	2630	22
614	20231222	105600	28374475	2630	2630	2630	2630	0
615	20231222	105500	28374475	2630	2630	2630	2630	110
616	20231222	105400	28085175	2640	2640	2640	2640	0
617	20231222	105300	28085175	2640	2640	2640	2640	0
618	20231222	105200	28085175	2640	2640	2640	2640	0
619	20231222	105100	28085175	2640	2640	2640	2640	0
620	20231222	105000	28085175	2640	2640	2640	2640	0
621	20231222	104900	28085175	2640	2640	2640	2640	0
622	20231222	104800	28085175	2640	2640	2640	2640	0
623	20231222	104700	28085175	2640	2640	2640	2640	0
624	20231222	104600	28085175	2640	2640	2640	2640	0
625	20231222	104500	28085175	2640	2640	2640	2640	0
626	20231222	104400	28085175	2640	2635	2640	2635	14
627	20231222	104300	28048255	2635	2635	2635	2635	0
628	20231222	104200	28048255	2635	2635	2635	2635	0
629	20231222	104100	28048255	2635	2635	2635	2635	0
630	20231222	104000	28048255	2635	2635	2635	2635	0
631	20231222	103900	28048255	2635	2635	2635	2635	0
632	20231222	103800	28048255	2635	2635	2635	2635	0
633	20231222	103700	28048255	2635	2635	2635	2635	0
634	20231222	103600	28048255	2635	2635	2635	2635	0
635	20231222	103500	28048255	2635	2635	2635	2635	0
636	20231222	103400	28048255	2635	2635	2635	2635	1
637	20231222	103300	28045620	2600	2600	2600	2600	0
638	20231222	103200	28045620	2600	2600	2600	2600	0
639	20231222	103100	28045620	2600	2625	2625	2600	5110
640	20231222	103000	14725570	2625	2625	2625	2625	0
641	20231222	102900	14725570	2625	2625	2625	2625	0
642	20231222	102800	14725570	2625	2625	2625	2625	0
643	20231222	102700	14725570	2625	2625	2625	2625	0
644	20231222	102600	14725570	2625	2625	2625	2625	0
645	20231222	102500	14725570	2625	2625	2625	2625	0
646	20231222	102400	14725570	2625	2625	2625	2625	1
647	20231222	102300	14722945	2625	2625	2625	2625	0
648	20231222	102200	14722945	2625	2625	2625	2625	0
649	20231222	102100	14722945	2625	2625	2625	2625	0
650	20231222	102000	14722945	2625	2625	2625	2625	0
651	20231222	101900	14722945	2625	2625	2625	2625	0
652	20231222	101800	14722945	2625	2625	2625	2625	0
653	20231222	101700	14722945	2625	2625	2625	2625	0
654	20231222	101600	14722945	2625	2625	2625	2625	0
655	20231222	101500	14722945	2625	2630	2630	2625	100
656	20231222	101400	14460440	2625	2625	2625	2625	0
657	20231222	101300	14460440	2625	2625	2625	2625	0
658	20231222	101200	14460440	2625	2625	2625	2625	0
659	20231222	101100	14460440	2625	2625	2625	2625	693
660	20231222	101000	12641315	2625	2625	2625	2625	0
661	20231222	100900	12641315	2625	2625	2625	2625	8
662	20231222	100800	12620315	2625	2625	2625	2625	0
663	20231222	100700	12620315	2625	2625	2625	2625	0
664	20231222	100600	12620315	2625	2625	2625	2625	0
665	20231222	100500	12620315	2625	2625	2625	2625	0
666	20231222	100400	12620315	2625	2625	2625	2625	0
667	20231222	100300	12620315	2625	2625	2625	2625	0
668	20231222	100200	12620315	2625	2630	2630	2625	4
669	20231222	100100	12609810	2630	2630	2630	2630	0
670	20231222	100000	12609810	2630	2630	2630	2630	0
671	20231222	095900	12609810	2630	2630	2630	2630	0
672	20231222	095800	12609810	2630	2630	2630	2630	4
673	20231222	095700	12599290	2635	2635	2635	2635	0
674	20231222	095600	12599290	2635	2635	2635	2635	4
675	20231222	095500	12588750	2635	2635	2635	2635	0
676	20231222	095400	12588750	2635	2635	2635	2635	6
677	20231222	095300	12572940	2645	2645	2645	2645	0
678	20231222	095200	12572940	2645	2645	2645	2645	0
679	20231222	095100	12572940	2645	2645	2645	2645	0
680	20231222	095000	12572940	2645	2645	2645	2645	0
681	20231222	094900	12572940	2645	2645	2645	2645	0
682	20231222	094800	12572940	2645	2645	2645	2645	0
683	20231222	094700	12572940	2645	2645	2645	2645	0
684	20231222	094600	12572940	2645	2645	2645	2645	0
685	20231222	094500	12572940	2645	2625	2645	2625	14
686	20231222	094400	12535990	2625	2625	2625	2625	233
687	20231222	094300	11924365	2645	2645	2645	2645	0
688	20231222	094200	11924365	2645	2645	2645	2645	0
689	20231222	094100	11924365	2645	2645	2645	2645	0
690	20231222	094000	11924365	2645	2645	2645	2645	1
691	20231222	093900	11921720	2640	2640	2640	2640	1
692	20231222	093800	11919080	2640	2625	2640	2625	510
693	20231222	093700	10580315	2625	2625	2625	2625	0
694	20231222	093600	10580315	2625	2625	2625	2625	0
695	20231222	093500	10580315	2625	2625	2625	2625	0
696	20231222	093400	10580315	2625	2625	2625	2625	0
697	20231222	093300	10580315	2625	2625	2625	2625	0
698	20231222	093200	10580315	2625	2625	2625	2625	0
699	20231222	093100	10580315	2625	2625	2625	2625	0
700	20231222	093000	10580315	2625	2625	2625	2625	300
701	20231222	092900	9792815	2625	2625	2625	2625	214
702	20231222	092800	9231065	2640	2640	2640	2640	2
703	20231222	092700	9225785	2625	2625	2625	2625	0
704	20231222	092600	9225785	2625	2630	2630	2625	4
705	20231222	092500	9215280	2630	2630	2630	2630	4
706	20231222	092400	9204760	2625	2625	2625	2625	0
707	20231222	092300	9204760	2625	2625	2625	2625	0
708	20231222	092200	9204760	2625	2625	2625	2625	0
709	20231222	092100	9204760	2625	2625	2625	2625	0
710	20231222	092000	9204760	2625	2625	2625	2625	18
711	20231222	091900	9157510	2645	2645	2645	2645	1
712	20231222	091800	9154865	2620	2620	2620	2620	0
713	20231222	091700	9154865	2620	2620	2620	2620	0
714	20231222	091600	9154865	2620	2620	2620	2620	0
715	20231222	091500	9154865	2620	2620	2620	2620	0
716	20231222	091400	9154865	2620	2620	2620	2620	0
717	20231222	091300	9154865	2620	2630	2630	2620	1000
718	20231222	091200	6531855	2645	2645	2645	2645	11
719	20231222	091100	6502760	2625	2625	2625	2625	254
720	20231222	091000	5836010	2620	2640	2640	2620	1000
721	20231222	090900	3212785	2635	2635	2635	2635	0
722	20231222	090800	3212785	2635	2635	2635	2635	0
723	20231222	090700	3212785	2635	2635	2635	2635	387
724	20231222	090600	2193040	2675	2675	2675	2675	0
725	20231222	090500	2193040	2675	2675	2675	2675	2
726	20231222	090400	2187690	2655	2655	2655	2655	0
727	20231222	090300	2187690	2655	2655	2655	2655	0
728	20231222	090200	2187690	2655	2655	2655	2655	0
729	20231222	090100	2187690	2655	2655	2655	2655	106
730	20231222	090000	1906260	2670	2670	2670	2670	706