KissMeData/464680/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	213200	66034922	1855	1855	1855	1855	7
3	20231221	213100	66034922	1855	1855	1855	1855	0
4	20231221	213000	66034922	1855	1855	1855	1855	0
5	20231221	212900	66034922	1855	1855	1855	1855	0
6	20231221	212800	66034922	1855	1855	1855	1855	0
7	20231221	212700	66034922	1855	1855	1855	1855	0
8	20231221	212600	66034922	1855	1855	1855	1855	0
9	20231221	212500	66034922	1855	1855	1855	1855	0
10	20231221	212400	66034922	1855	1855	1855	1855	0
11	20231221	212300	66034922	1855	1855	1855	1855	0
12	20231221	212200	66034922	1855	1855	1855	1855	0
13	20231221	212100	66034922	1855	1855	1855	1855	0
14	20231221	212000	66034922	1855	1855	1855	1855	0
15	20231221	211900	66034922	1855	1855	1855	1855	0
16	20231221	211800	66034922	1855	1855	1855	1855	0
17	20231221	211700	66034922	1855	1855	1855	1855	0
18	20231221	211600	66034922	1855	1855	1855	1855	0
19	20231221	211500	66034922	1855	1855	1855	1855	0
20	20231221	211400	66034922	1855	1855	1855	1855	0
21	20231221	211300	66034922	1855	1855	1855	1855	0
22	20231221	211200	66034922	1855	1855	1855	1855	0
23	20231221	211100	66034922	1855	1855	1855	1855	0
24	20231221	211000	66034922	1855	1855	1855	1855	0
25	20231221	210900	66034922	1855	1855	1855	1855	0
26	20231221	210800	66034922	1855	1855	1855	1855	0
27	20231221	210700	66034922	1855	1855	1855	1855	0
28	20231221	210600	66034922	1855	1855	1855	1855	0
29	20231221	210500	66034922	1855	1855	1855	1855	0
30	20231221	210400	66034922	1855	1855	1855	1855	0
31	20231221	210300	66034922	1855	1855	1855	1855	0
32	20231221	210200	66034922	1855	1855	1855	1855	7
33	20231221	210100	66034922	1855	1855	1855	1855	0
34	20231221	210000	66034922	1855	1855	1855	1855	0
35	20231221	205900	66034922	1855	1855	1855	1855	0
36	20231221	205800	66034922	1855	1855	1855	1855	0
37	20231221	205700	66034922	1855	1855	1855	1855	0
38	20231221	205600	66034922	1855	1855	1855	1855	0
39	20231221	205500	66034922	1855	1855	1855	1855	0
40	20231221	205400	66034922	1855	1855	1855	1855	0
41	20231221	205300	66034922	1855	1855	1855	1855	0
42	20231221	205200	66034922	1855	1855	1855	1855	0
43	20231221	205100	66034922	1855	1855	1855	1855	0
44	20231221	205000	66034922	1855	1855	1855	1855	0
45	20231221	204900	66034922	1855	1855	1855	1855	0
46	20231221	204800	66034922	1855	1855	1855	1855	0
47	20231221	204700	66034922	1855	1855	1855	1855	0
48	20231221	204600	66034922	1855	1855	1855	1855	0
49	20231221	204500	66034922	1855	1855	1855	1855	0
50	20231221	204400	66034922	1855	1855	1855	1855	0
51	20231221	204300	66034922	1855	1855	1855	1855	0
52	20231221	204200	66034922	1855	1855	1855	1855	0
53	20231221	204100	66034922	1855	1855	1855	1855	0
54	20231221	204000	66034922	1855	1855	1855	1855	0
55	20231221	203900	66034922	1855	1855	1855	1855	0
56	20231221	203800	66034922	1855	1855	1855	1855	0
57	20231221	203700	66034922	1855	1855	1855	1855	0
58	20231221	203600	66034922	1855	1855	1855	1855	0
59	20231221	203500	66034922	1855	1855	1855	1855	0
60	20231221	203400	66034922	1855	1855	1855	1855	0
61	20231221	203300	66034922	1855	1855	1855	1855	0
62	20231221	203200	66034922	1855	1855	1855	1855	7
63	20231221	203100	66034922	1855	1855	1855	1855	0
64	20231221	203000	66034922	1855	1855	1855	1855	0
65	20231221	202900	66034922	1855	1855	1855	1855	0
66	20231221	202800	66034922	1855	1855	1855	1855	0
67	20231221	202700	66034922	1855	1855	1855	1855	0
68	20231221	202600	66034922	1855	1855	1855	1855	0
69	20231221	202500	66034922	1855	1855	1855	1855	0
70	20231221	202400	66034922	1855	1855	1855	1855	0
71	20231221	202300	66034922	1855	1855	1855	1855	0
72	20231221	202200	66034922	1855	1855	1855	1855	0
73	20231221	202100	66034922	1855	1855	1855	1855	0
74	20231221	202000	66034922	1855	1855	1855	1855	0
75	20231221	201900	66034922	1855	1855	1855	1855	0
76	20231221	201800	66034922	1855	1855	1855	1855	0
77	20231221	201700	66034922	1855	1855	1855	1855	0
78	20231221	201600	66034922	1855	1855	1855	1855	0
79	20231221	201500	66034922	1855	1855	1855	1855	0
80	20231221	201400	66034922	1855	1855	1855	1855	0
81	20231221	201300	66034922	1855	1855	1855	1855	0
82	20231221	201200	66034922	1855	1855	1855	1855	0
83	20231221	201100	66034922	1855	1855	1855	1855	0
84	20231221	201000	66034922	1855	1855	1855	1855	0
85	20231221	200900	66034922	1855	1855	1855	1855	0
86	20231221	200800	66034922	1855	1855	1855	1855	0
87	20231221	200700	66034922	1855	1855	1855	1855	0
88	20231221	200600	66034922	1855	1855	1855	1855	0
89	20231221	200500	66034922	1855	1855	1855	1855	0
90	20231221	200400	66034922	1855	1855	1855	1855	0
91	20231221	200300	66034922	1855	1855	1855	1855	0
92	20231221	200200	66034922	1855	1855	1855	1855	7
93	20231221	200100	66034922	1855	1855	1855	1855	0
94	20231221	200000	66034922	1855	1855	1855	1855	0
95	20231221	195900	66034922	1855	1855	1855	1855	0
96	20231221	195800	66034922	1855	1855	1855	1855	0
97	20231221	195700	66034922	1855	1855	1855	1855	0
98	20231221	195600	66034922	1855	1855	1855	1855	0
99	20231221	195500	66034922	1855	1855	1855	1855	0
100	20231221	195400	66034922	1855	1855	1855	1855	0
101	20231221	195300	66034922	1855	1855	1855	1855	0
102	20231221	195200	66034922	1855	1855	1855	1855	0
103	20231221	195100	66034922	1855	1855	1855	1855	0
104	20231221	195000	66034922	1855	1855	1855	1855	0
105	20231221	194900	66034922	1855	1855	1855	1855	0
106	20231221	194800	66034922	1855	1855	1855	1855	0
107	20231221	194700	66034922	1855	1855	1855	1855	0
108	20231221	194600	66034922	1855	1855	1855	1855	0
109	20231221	194500	66034922	1855	1855	1855	1855	0
110	20231221	194400	66034922	1855	1855	1855	1855	0
111	20231221	194300	66034922	1855	1855	1855	1855	0
112	20231221	194200	66034922	1855	1855	1855	1855	0
113	20231221	194100	66034922	1855	1855	1855	1855	0
114	20231221	194000	66034922	1855	1855	1855	1855	0
115	20231221	193900	66034922	1855	1855	1855	1855	0
116	20231221	193800	66034922	1855	1855	1855	1855	0
117	20231221	193700	66034922	1855	1855	1855	1855	0
118	20231221	193600	66034922	1855	1855	1855	1855	0
119	20231221	193500	66034922	1855	1855	1855	1855	0
120	20231221	193400	66034922	1855	1855	1855	1855	0
121	20231221	193300	66034922	1855	1855	1855	1855	0
122	20231221	193200	66034922	1855	1855	1855	1855	7
123	20231221	193100	66034922	1855	1855	1855	1855	0
124	20231221	193000	66034922	1855	1855	1855	1855	0
125	20231221	192900	66034922	1855	1855	1855	1855	0
126	20231221	192800	66034922	1855	1855	1855	1855	0
127	20231221	192700	66034922	1855	1855	1855	1855	0
128	20231221	192600	66034922	1855	1855	1855	1855	0
129	20231221	192500	66034922	1855	1855	1855	1855	0
130	20231221	192400	66034922	1855	1855	1855	1855	0
131	20231221	192300	66034922	1855	1855	1855	1855	0
132	20231221	192200	66034922	1855	1855	1855	1855	0
133	20231221	192100	66034922	1855	1855	1855	1855	0
134	20231221	192000	66034922	1855	1855	1855	1855	0
135	20231221	191900	66034922	1855	1855	1855	1855	0
136	20231221	191800	66034922	1855	1855	1855	1855	0
137	20231221	191700	66034922	1855	1855	1855	1855	0
138	20231221	191600	66034922	1855	1855	1855	1855	0
139	20231221	191500	66034922	1855	1855	1855	1855	0
140	20231221	191400	66034922	1855	1855	1855	1855	0
141	20231221	191300	66034922	1855	1855	1855	1855	0
142	20231221	191200	66034922	1855	1855	1855	1855	0
143	20231221	191100	66034922	1855	1855	1855	1855	0
144	20231221	191000	66034922	1855	1855	1855	1855	0
145	20231221	190900	66034922	1855	1855	1855	1855	0
146	20231221	190800	66034922	1855	1855	1855	1855	0
147	20231221	190700	66034922	1855	1855	1855	1855	0
148	20231221	190600	66034922	1855	1855	1855	1855	0
149	20231221	190500	66034922	1855	1855	1855	1855	0
150	20231221	190400	66034922	1855	1855	1855	1855	0
151	20231221	190300	66034922	1855	1855	1855	1855	0
152	20231221	190200	66034922	1855	1855	1855	1855	7
153	20231221	190100	66034922	1855	1855	1855	1855	0
154	20231221	190000	66034922	1855	1855	1855	1855	0
155	20231221	185900	66034922	1855	1855	1855	1855	0
156	20231221	185800	66034922	1855	1855	1855	1855	0
157	20231221	185700	66034922	1855	1855	1855	1855	0
158	20231221	185600	66034922	1855	1855	1855	1855	0
159	20231221	185500	66034922	1855	1855	1855	1855	0
160	20231221	185400	66034922	1855	1855	1855	1855	0
161	20231221	185300	66034922	1855	1855	1855	1855	0
162	20231221	185200	66034922	1855	1855	1855	1855	0
163	20231221	185100	66034922	1855	1855	1855	1855	0
164	20231221	185000	66034922	1855	1855	1855	1855	0
165	20231221	184900	66034922	1855	1855	1855	1855	0
166	20231221	184800	66034922	1855	1855	1855	1855	0
167	20231221	184700	66034922	1855	1855	1855	1855	0
168	20231221	184600	66034922	1855	1855	1855	1855	0
169	20231221	184500	66034922	1855	1855	1855	1855	0
170	20231221	184400	66034922	1855	1855	1855	1855	0
171	20231221	184300	66034922	1855	1855	1855	1855	0
172	20231221	184200	66034922	1855	1855	1855	1855	0
173	20231221	184100	66034922	1855	1855	1855	1855	0
174	20231221	184000	66034922	1855	1855	1855	1855	0
175	20231221	183900	66034922	1855	1855	1855	1855	0
176	20231221	183800	66034922	1855	1855	1855	1855	0
177	20231221	183700	66034922	1855	1855	1855	1855	0
178	20231221	183600	66034922	1855	1855	1855	1855	0
179	20231221	183500	66034922	1855	1855	1855	1855	0
180	20231221	183400	66034922	1855	1855	1855	1855	0
181	20231221	183300	66034922	1855	1855	1855	1855	0
182	20231221	183200	66034922	1855	1855	1855	1855	7
183	20231221	183100	66034922	1855	1855	1855	1855	0
184	20231221	183000	66034922	1855	1855	1855	1855	0
185	20231221	182900	66034922	1855	1855	1855	1855	0
186	20231221	182800	66034922	1855	1855	1855	1855	0
187	20231221	182700	66034922	1855	1855	1855	1855	0
188	20231221	182600	66034922	1855	1855	1855	1855	0
189	20231221	182500	66034922	1855	1855	1855	1855	0
190	20231221	182400	66034922	1855	1855	1855	1855	0
191	20231221	182300	66034922	1855	1855	1855	1855	0
192	20231221	182200	66034922	1855	1855	1855	1855	0
193	20231221	182100	66034922	1855	1855	1855	1855	0
194	20231221	182000	66034922	1855	1855	1855	1855	0
195	20231221	181900	66034922	1855	1855	1855	1855	0
196	20231221	181800	66034922	1855	1855	1855	1855	0
197	20231221	181700	66034922	1855	1855	1855	1855	0
198	20231221	181600	66034922	1855	1855	1855	1855	0
199	20231221	181500	66034922	1855	1855	1855	1855	0
200	20231221	181400	66034922	1855	1855	1855	1855	0
201	20231221	181300	66034922	1855	1855	1855	1855	0
202	20231221	181200	66034922	1855	1855	1855	1855	0
203	20231221	181100	66034922	1855	1855	1855	1855	0
204	20231221	181000	66034922	1855	1855	1855	1855	0
205	20231221	180900	66034922	1855	1855	1855	1855	0
206	20231221	180800	66034922	1855	1855	1855	1855	0
207	20231221	180700	66034922	1855	1855	1855	1855	0
208	20231221	180600	66034922	1855	1855	1855	1855	0
209	20231221	180500	66034922	1855	1855	1855	1855	0
210	20231221	180400	66034922	1855	1855	1855	1855	0
211	20231221	180300	66034922	1855	1855	1855	1855	0
212	20231221	180200	66034922	1855	1855	1855	1855	7
213	20231221	180100	66034922	1855	1855	1855	1855	0
214	20231221	180000	66034922	1855	1855	1855	1855	0
215	20231221	175900	66034922	1855	1855	1855	1855	0
216	20231221	175800	66034922	1855	1855	1855	1855	0
217	20231221	175700	66034922	1855	1855	1855	1855	0
218	20231221	175600	66034922	1855	1855	1855	1855	0
219	20231221	175500	66034922	1855	1855	1855	1855	0
220	20231221	175400	66034922	1855	1855	1855	1855	0
221	20231221	175300	66034922	1855	1855	1855	1855	0
222	20231221	175200	66034922	1855	1855	1855	1855	0
223	20231221	175100	66034922	1855	1855	1855	1855	0
224	20231221	175000	66034922	1855	1855	1855	1855	0
225	20231221	174900	66034922	1855	1855	1855	1855	0
226	20231221	174800	66034922	1855	1855	1855	1855	0
227	20231221	174700	66034922	1855	1855	1855	1855	0
228	20231221	174600	66034922	1855	1855	1855	1855	0
229	20231221	174500	66034922	1855	1855	1855	1855	0
230	20231221	174400	66034922	1855	1855	1855	1855	0
231	20231221	174300	66034922	1855	1855	1855	1855	0
232	20231221	174200	66034922	1855	1855	1855	1855	0
233	20231221	174100	66034922	1855	1855	1855	1855	0
234	20231221	174000	66034922	1855	1855	1855	1855	0
235	20231221	173900	66034922	1855	1855	1855	1855	0
236	20231221	173800	66034922	1855	1855	1855	1855	0
237	20231221	173700	66034922	1855	1855	1855	1855	0
238	20231221	173600	66034922	1855	1855	1855	1855	0
239	20231221	173500	66034922	1855	1855	1855	1855	0
240	20231221	173400	66034922	1855	1855	1855	1855	0
241	20231221	173300	66034922	1855	1855	1855	1855	0
242	20231221	173200	66034922	1855	1855	1855	1855	7
243	20231221	173100	66034922	1855	1855	1855	1855	0
244	20231221	173000	66034922	1855	1855	1855	1855	0
245	20231221	172900	66034922	1855	1855	1855	1855	0
246	20231221	172800	66034922	1855	1855	1855	1855	0
247	20231221	172700	66034922	1855	1855	1855	1855	0
248	20231221	172600	66034922	1855	1855	1855	1855	0
249	20231221	172500	66034922	1855	1855	1855	1855	0
250	20231221	172400	66034922	1855	1855	1855	1855	0
251	20231221	172300	66034922	1855	1855	1855	1855	0
252	20231221	172200	66034922	1855	1855	1855	1855	0
253	20231221	172100	66034922	1855	1855	1855	1855	0
254	20231221	172000	66034922	1855	1855	1855	1855	0
255	20231221	171900	66034922	1855	1855	1855	1855	0
256	20231221	171800	66034922	1855	1855	1855	1855	0
257	20231221	171700	66034922	1855	1855	1855	1855	0
258	20231221	171600	66034922	1855	1855	1855	1855	0
259	20231221	171500	66034922	1855	1855	1855	1855	0
260	20231221	171400	66034922	1855	1855	1855	1855	0
261	20231221	171300	66034922	1855	1855	1855	1855	0
262	20231221	171200	66034922	1855	1855	1855	1855	0
263	20231221	171100	66034922	1855	1855	1855	1855	0
264	20231221	171000	66034922	1855	1855	1855	1855	0
265	20231221	170900	66034922	1855	1855	1855	1855	0
266	20231221	170800	66034922	1855	1855	1855	1855	0
267	20231221	170700	66034922	1855	1855	1855	1855	0
268	20231221	170600	66034922	1855	1855	1855	1855	0
269	20231221	170500	66034922	1855	1855	1855	1855	0
270	20231221	170400	66034922	1855	1855	1855	1855	0
271	20231221	170300	66034922	1855	1855	1855	1855	0
272	20231221	170200	66034922	1855	1855	1855	1855	7
273	20231221	170100	66034922	1855	1855	1855	1855	0
274	20231221	170000	66034922	1855	1855	1855	1855	0
275	20231221	165900	66034922	1855	1855	1855	1855	0
276	20231221	165800	66034922	1855	1855	1855	1855	0
277	20231221	165700	66034922	1855	1855	1855	1855	0
278	20231221	165600	66034922	1855	1855	1855	1855	0
279	20231221	165500	66034922	1855	1855	1855	1855	0
280	20231221	165400	66034922	1855	1855	1855	1855	0
281	20231221	165300	66034922	1855	1855	1855	1855	0
282	20231221	165200	66034922	1855	1855	1855	1855	0
283	20231221	165100	66034922	1855	1855	1855	1855	0
284	20231221	165000	66034922	1855	1855	1855	1855	0
285	20231221	164900	66034922	1855	1855	1855	1855	0
286	20231221	164800	66034922	1855	1855	1855	1855	0
287	20231221	164700	66034922	1855	1855	1855	1855	0
288	20231221	164600	66034922	1855	1855	1855	1855	0
289	20231221	164500	66034922	1855	1855	1855	1855	0
290	20231221	164400	66034922	1855	1855	1855	1855	0
291	20231221	164300	66034922	1855	1855	1855	1855	0
292	20231221	164200	66034922	1855	1855	1855	1855	0
293	20231221	164100	66034922	1855	1855	1855	1855	0
294	20231221	164000	66034922	1855	1855	1855	1855	0
295	20231221	163900	66034922	1855	1855	1855	1855	0
296	20231221	163800	66034922	1855	1855	1855	1855	0
297	20231221	163700	66034922	1855	1855	1855	1855	0
298	20231221	163600	66034922	1855	1855	1855	1855	0
299	20231221	163500	66034922	1855	1855	1855	1855	0
300	20231221	163400	66034922	1855	1855	1855	1855	0
301	20231221	163300	66034922	1855	1855	1855	1855	0
302	20231221	163200	66034922	1855	1855	1855	1855	7
303	20231221	163100	66034922	1855	1855	1855	1855	0
304	20231221	163000	66034922	1855	1855	1855	1855	0
305	20231221	162900	66034922	1855	1855	1855	1855	0
306	20231221	162800	66034922	1855	1855	1855	1855	0
307	20231221	162700	66034922	1855	1855	1855	1855	0
308	20231221	162600	66034922	1855	1855	1855	1855	0
309	20231221	162500	66034922	1855	1855	1855	1855	0
310	20231221	162400	66034922	1855	1855	1855	1855	0
311	20231221	162300	66034922	1855	1855	1855	1855	0
312	20231221	162200	66034922	1855	1855	1855	1855	0
313	20231221	162100	66034922	1855	1855	1855	1855	0
314	20231221	162000	66034922	1855	1855	1855	1855	0
315	20231221	161900	66034922	1855	1855	1855	1855	0
316	20231221	161800	66034922	1855	1855	1855	1855	0
317	20231221	161700	66034922	1855	1855	1855	1855	0
318	20231221	161600	66034922	1855	1855	1855	1855	0
319	20231221	161500	66034922	1855	1855	1855	1855	0
320	20231221	161400	66034922	1855	1855	1855	1855	0
321	20231221	161300	66034922	1855	1855	1855	1855	0
322	20231221	161200	66034922	1855	1855	1855	1855	0
323	20231221	161100	66034922	1855	1855	1855	1855	0
324	20231221	161000	66034922	1855	1855	1855	1855	0
325	20231221	160900	66034922	1855	1855	1855	1855	0
326	20231221	160800	66034922	1855	1855	1855	1855	0
327	20231221	160700	66034922	1855	1855	1855	1855	0
328	20231221	160600	66034922	1855	1855	1855	1855	0
329	20231221	160500	66034922	1855	1855	1855	1855	0
330	20231221	160400	66034922	1855	1855	1855	1855	0
331	20231221	160300	66034922	1855	1855	1855	1855	0
332	20231221	160200	66034922	1855	1855	1855	1855	7
333	20231221	160100	66034922	1855	1855	1855	1855	0
334	20231221	160000	66034922	1855	1855	1855	1855	0
335	20231221	155900	66034922	1855	1855	1855	1855	0
336	20231221	155800	66034922	1855	1855	1855	1855	0
337	20231221	155700	66034922	1855	1855	1855	1855	0
338	20231221	155600	66034922	1855	1855	1855	1855	0
339	20231221	155500	66034922	1855	1855	1855	1855	0
340	20231221	155400	66034922	1855	1855	1855	1855	0
341	20231221	155300	66034922	1855	1855	1855	1855	0
342	20231221	155200	66034922	1855	1855	1855	1855	0
343	20231221	155100	66034922	1855	1855	1855	1855	0
344	20231221	155000	66034922	1855	1855	1855	1855	0
345	20231221	154900	66034922	1855	1855	1855	1855	0
346	20231221	154800	66034922	1855	1855	1855	1855	0
347	20231221	154700	66034922	1855	1855	1855	1855	0
348	20231221	154600	66034922	1855	1855	1855	1855	0
349	20231221	154500	66034922	1855	1855	1855	1855	0
350	20231221	154400	66034922	1855	1855	1855	1855	0
351	20231221	154300	66034922	1855	1855	1855	1855	0
352	20231221	154200	66034922	1855	1855	1855	1855	0
353	20231221	154100	66034922	1855	1855	1855	1855	0
354	20231221	154000	66034922	1855	1855	1855	1855	0
355	20231221	153900	66034922	1855	1855	1855	1855	0
356	20231221	153800	66034922	1855	1855	1855	1855	0
357	20231221	153700	66034922	1855	1855	1855	1855	0
358	20231221	153600	66034922	1855	1855	1855	1855	0
359	20231221	153500	66034922	1855	1855	1855	1855	0
360	20231221	153400	66034922	1855	1855	1855	1855	0
361	20231221	153300	66034922	1855	1855	1855	1855	0
362	20231221	153200	66034922	1855	1855	1855	1855	7
363	20231221	153100	66034922	1855	1855	1855	1855	0
364	20231221	153000	66034922	1855	1855	1855	1855	7
365	20231221	152900	66021937	1855	1855	1855	1855	0
366	20231221	152800	66021937	1855	1855	1855	1855	0
367	20231221	152700	66021937	1855	1855	1855	1855	0
368	20231221	152600	66021937	1855	1855	1855	1855	0
369	20231221	152500	66021937	1855	1855	1855	1855	0
370	20231221	152400	66021937	1855	1855	1855	1855	0
371	20231221	152300	66021937	1855	1855	1855	1855	0
372	20231221	152200	66021937	1855	1855	1855	1855	0
373	20231221	152100	66021937	1855	1855	1855	1855	0
374	20231221	152000	66021937	1855	1855	1855	1855	0
375	20231221	151900	66021937	1855	1855	1855	1855	60
376	20231221	151800	65910637	1855	1855	1855	1855	0
377	20231221	151700	65910637	1855	1855	1855	1855	0
378	20231221	151600	65910637	1855	1855	1855	1855	0
379	20231221	151500	65910637	1855	1855	1855	1855	0
380	20231221	151400	65910637	1855	1855	1855	1855	0
381	20231221	151300	65910637	1855	1855	1855	1855	0
382	20231221	151200	65910637	1855	1855	1855	1855	0
383	20231221	151100	65910637	1855	1855	1855	1855	21
384	20231221	151000	65871682	1855	1855	1855	1855	1
385	20231221	150900	65869827	1855	1855	1855	1855	16
386	20231221	150800	65840147	1855	1855	1855	1855	0
387	20231221	150700	65840147	1855	1855	1855	1855	0
388	20231221	150600	65840147	1855	1855	1855	1855	50
389	20231221	150500	65747397	1855	1855	1855	1855	0
390	20231221	150400	65747397	1855	1855	1855	1855	0
391	20231221	150300	65747397	1855	1855	1855	1855	0
392	20231221	150200	65747397	1855	1855	1855	1855	0
393	20231221	150100	65747397	1855	1855	1855	1855	400
394	20231221	150000	65005397	1856	1856	1856	1856	0
395	20231221	145900	65005397	1856	1856	1856	1856	0
396	20231221	145800	65005397	1856	1856	1856	1856	0
397	20231221	145700	65005397	1856	1856	1856	1856	0
398	20231221	145600	65005397	1856	1856	1856	1856	0
399	20231221	145500	65005397	1856	1856	1856	1856	0
400	20231221	145400	65005397	1856	1856	1856	1856	0
401	20231221	145300	65005397	1856	1856	1856	1856	0
402	20231221	145200	65005397	1856	1856	1856	1856	0
403	20231221	145100	65005397	1856	1856	1856	1856	0
404	20231221	145000	65005397	1856	1856	1856	1856	0
405	20231221	144900	65005397	1856	1856	1856	1856	0
406	20231221	144800	65005397	1856	1856	1856	1856	0
407	20231221	144700	65005397	1856	1856	1856	1856	0
408	20231221	144600	65005397	1856	1856	1856	1856	10
409	20231221	144500	64986837	1856	1856	1856	1856	0
410	20231221	144400	64986837	1856	1856	1856	1856	0
411	20231221	144300	64986837	1856	1856	1856	1856	0
412	20231221	144200	64986837	1856	1856	1856	1856	0
413	20231221	144100	64986837	1856	1856	1856	1856	0
414	20231221	144000	64986837	1856	1856	1856	1856	0
415	20231221	143900	64986837	1856	1856	1856	1856	0
416	20231221	143800	64986837	1856	1856	1856	1856	0
417	20231221	143700	64986837	1856	1856	1856	1856	0
418	20231221	143600	64986837	1856	1856	1856	1856	0
419	20231221	143500	64986837	1856	1856	1856	1856	0
420	20231221	143400	64986837	1856	1856	1856	1856	0
421	20231221	143300	64986837	1856	1856	1856	1856	0
422	20231221	143200	64986837	1856	1856	1856	1856	0
423	20231221	143100	64986837	1856	1856	1856	1856	0
424	20231221	143000	64986837	1856	1856	1856	1856	0
425	20231221	142900	64986837	1856	1856	1856	1856	0
426	20231221	142800	64986837	1856	1856	1856	1856	0
427	20231221	142700	64986837	1856	1856	1856	1856	0
428	20231221	142600	64986837	1856	1856	1856	1856	0
429	20231221	142500	64986837	1856	1856	1856	1856	0
430	20231221	142400	64986837	1856	1856	1856	1856	0
431	20231221	142300	64986837	1856	1856	1856	1856	0
432	20231221	142200	64986837	1856	1856	1856	1856	0
433	20231221	142100	64986837	1856	1856	1856	1856	0
434	20231221	142000	64986837	1856	1856	1856	1856	0
435	20231221	141900	64986837	1856	1856	1856	1856	0
436	20231221	141800	64986837	1856	1856	1856	1856	0
437	20231221	141700	64986837	1856	1856	1856	1856	0
438	20231221	141600	64986837	1856	1856	1856	1856	0
439	20231221	141500	64986837	1856	1856	1856	1856	0
440	20231221	141400	64986837	1856	1856	1856	1856	0
441	20231221	141300	64986837	1856	1856	1856	1856	0
442	20231221	141200	64986837	1856	1856	1856	1856	0
443	20231221	141100	64986837	1856	1856	1856	1856	0
444	20231221	141000	64986837	1856	1856	1856	1856	0
445	20231221	140900	64986837	1856	1856	1856	1856	0
446	20231221	140800	64986837	1856	1856	1856	1856	0
447	20231221	140700	64986837	1856	1856	1856	1856	0
448	20231221	140600	64986837	1856	1856	1856	1856	0
449	20231221	140500	64986837	1856	1856	1856	1856	0
450	20231221	140400	64986837	1856	1856	1856	1856	0
451	20231221	140300	64986837	1856	1856	1856	1856	41
452	20231221	140200	64910741	1856	1856	1856	1856	0
453	20231221	140100	64910741	1856	1856	1856	1856	0
454	20231221	140000	64910741	1856	1856	1856	1856	125
455	20231221	135900	64678741	1856	1856	1856	1856	0
456	20231221	135800	64678741	1856	1856	1856	1856	0
457	20231221	135700	64678741	1856	1857	1857	1856	357
458	20231221	135600	64016141	1857	1857	1857	1857	0
459	20231221	135500	64016141	1857	1857	1857	1857	0
460	20231221	135400	64016141	1857	1857	1857	1857	0
461	20231221	135300	64016141	1857	1857	1857	1857	0
462	20231221	135200	64016141	1857	1857	1857	1857	0
463	20231221	135100	64016141	1857	1857	1857	1857	107
464	20231221	135000	63817442	1857	1857	1857	1857	599
465	20231221	134900	62705099	1857	1857	1857	1857	1922
466	20231221	134800	59135945	1856	1856	1856	1856	1
467	20231221	134700	59134089	1856	1856	1856	1856	0
468	20231221	134600	59134089	1856	1856	1856	1856	0
469	20231221	134500	59134089	1856	1856	1856	1856	0
470	20231221	134400	59134089	1856	1856	1856	1856	269
471	20231221	134300	58634825	1855	1855	1855	1855	0
472	20231221	134200	58634825	1855	1855	1855	1855	0
473	20231221	134100	58634825	1855	1855	1855	1855	0
474	20231221	134000	58634825	1855	1855	1855	1855	0
475	20231221	133900	58634825	1855	1855	1855	1855	0
476	20231221	133800	58634825	1855	1855	1855	1855	0
477	20231221	133700	58634825	1855	1855	1855	1855	0
478	20231221	133600	58634825	1855	1855	1855	1855	0
479	20231221	133500	58634825	1855	1855	1855	1855	41
480	20231221	133400	58558770	1855	1855	1855	1855	0
481	20231221	133300	58558770	1855	1855	1855	1855	0
482	20231221	133200	58558770	1855	1855	1855	1855	0
483	20231221	133100	58558770	1855	1855	1855	1855	0
484	20231221	133000	58558770	1855	1855	1855	1855	310
485	20231221	132900	57983720	1855	1855	1855	1855	0
486	20231221	132800	57983720	1855	1855	1855	1855	200
487	20231221	132700	57612720	1855	1855	1855	1855	1490
488	20231221	132600	54848770	1856	1856	1856	1856	0
489	20231221	132500	54848770	1856	1856	1856	1856	0
490	20231221	132400	54848770	1856	1855	1856	1855	16
491	20231221	132300	54819084	1855	1855	1855	1855	100
492	20231221	132200	54633584	1855	1855	1855	1855	0
493	20231221	132100	54633584	1855	1855	1855	1855	0
494	20231221	132000	54633584	1855	1855	1855	1855	0
495	20231221	131900	54633584	1855	1855	1855	1855	0
496	20231221	131800	54633584	1855	1855	1855	1855	397
497	20231221	131700	53897149	1855	1855	1855	1855	200
498	20231221	131600	53526149	1853	1853	1853	1853	0
499	20231221	131500	53526149	1853	1853	1853	1853	0
500	20231221	131400	53526149	1853	1853	1853	1853	0
501	20231221	131300	53526149	1853	1854	1854	1853	1108
502	20231221	131200	51472756	1855	1855	1855	1855	200
503	20231221	131100	51101756	1855	1855	1855	1855	400
504	20231221	131000	50359756	1853	1853	1853	1853	0
505	20231221	130900	50359756	1853	1853	1853	1853	0
506	20231221	130800	50359756	1853	1853	1853	1853	0
507	20231221	130700	50359756	1853	1853	1853	1853	10
508	20231221	130600	50341226	1853	1853	1853	1853	0
509	20231221	130500	50341226	1853	1853	1853	1853	0
510	20231221	130400	50341226	1853	1853	1853	1853	0
511	20231221	130300	50341226	1853	1853	1853	1853	0
512	20231221	130200	50341226	1853	1853	1853	1853	0
513	20231221	130100	50341226	1853	1853	1853	1853	0
514	20231221	130000	50341226	1853	1853	1853	1853	0
515	20231221	125900	50341226	1853	1853	1853	1853	0
516	20231221	125800	50341226	1853	1853	1853	1853	0
517	20231221	125700	50341226	1853	1853	1853	1853	0
518	20231221	125600	50341226	1853	1853	1853	1853	0
519	20231221	125500	50341226	1853	1853	1853	1853	0
520	20231221	125400	50341226	1853	1853	1853	1853	0
521	20231221	125300	50341226	1853	1853	1853	1853	0
522	20231221	125200	50341226	1853	1853	1853	1853	0
523	20231221	125100	50341226	1853	1853	1853	1853	0
524	20231221	125000	50341226	1853	1853	1853	1853	0
525	20231221	124900	50341226	1853	1853	1853	1853	0
526	20231221	124800	50341226	1853	1853	1853	1853	0
527	20231221	124700	50341226	1853	1853	1853	1853	0
528	20231221	124600	50341226	1853	1853	1853	1853	0
529	20231221	124500	50341226	1853	1853	1853	1853	105
530	20231221	124400	50146661	1856	1856	1856	1856	0
531	20231221	124300	50146661	1856	1856	1856	1856	0
532	20231221	124200	50146661	1856	1856	1856	1856	0
533	20231221	124100	50146661	1856	1856	1856	1856	0
534	20231221	124000	50146661	1856	1856	1856	1856	11
535	20231221	123900	50126245	1855	1855	1855	1855	0
536	20231221	123800	50126245	1855	1855	1855	1855	0
537	20231221	123700	50126245	1855	1855	1855	1855	0
538	20231221	123600	50126245	1855	1855	1855	1855	0
539	20231221	123500	50126245	1855	1855	1855	1855	0
540	20231221	123400	50126245	1855	1855	1855	1855	0
541	20231221	123300	50126245	1855	1855	1855	1855	0
542	20231221	123200	50126245	1855	1855	1855	1855	0
543	20231221	123100	50126245	1855	1855	1855	1855	0
544	20231221	123000	50126245	1855	1855	1855	1855	0
545	20231221	122900	50126245	1855	1855	1855	1855	0
546	20231221	122800	50126245	1855	1855	1855	1855	0
547	20231221	122700	50126245	1855	1855	1855	1855	427
548	20231221	122600	49334160	1853	1853	1853	1853	0
549	20231221	122500	49334160	1853	1853	1853	1853	0
550	20231221	122400	49334160	1853	1853	1853	1853	1
551	20231221	122300	49332307	1853	1853	1853	1853	0
552	20231221	122200	49332307	1853	1853	1853	1853	109
553	20231221	122100	49130330	1853	1853	1853	1853	0
554	20231221	122000	49130330	1853	1853	1853	1853	0
555	20231221	121900	49130330	1853	1853	1853	1853	0
556	20231221	121800	49130330	1853	1853	1853	1853	0
557	20231221	121700	49130330	1853	1853	1853	1853	0
558	20231221	121600	49130330	1853	1853	1853	1853	53
559	20231221	121500	49032121	1850	1850	1850	1850	0
560	20231221	121400	49032121	1850	1850	1850	1850	0
561	20231221	121300	49032121	1850	1850	1850	1850	0
562	20231221	121200	49032121	1850	1850	1850	1850	0
563	20231221	121100	49032121	1850	1850	1850	1850	0
564	20231221	121000	49032121	1850	1850	1850	1850	0
565	20231221	120900	49032121	1850	1850	1850	1850	0
566	20231221	120800	49032121	1850	1850	1850	1850	0
567	20231221	120700	49032121	1850	1850	1850	1850	0
568	20231221	120600	49032121	1850	1850	1850	1850	0
569	20231221	120500	49032121	1850	1850	1850	1850	0
570	20231221	120400	49032121	1850	1850	1850	1850	0
571	20231221	120300	49032121	1850	1850	1850	1850	0
572	20231221	120200	49032121	1850	1850	1850	1850	0
573	20231221	120100	49032121	1850	1850	1850	1850	0
574	20231221	120000	49032121	1850	1850	1850	1850	0
575	20231221	115900	49032121	1850	1850	1850	1850	30
576	20231221	115800	48976621	1850	1850	1850	1850	0
577	20231221	115700	48976621	1850	1850	1850	1850	0
578	20231221	115600	48976621	1850	1850	1850	1850	0
579	20231221	115500	48976621	1850	1850	1850	1850	0
580	20231221	115400	48976621	1850	1850	1850	1850	0
581	20231221	115300	48976621	1850	1850	1850	1850	0
582	20231221	115200	48976621	1850	1850	1850	1850	0
583	20231221	115100	48976621	1850	1850	1850	1850	0
584	20231221	115000	48976621	1850	1850	1850	1850	0
585	20231221	114900	48976621	1850	1850	1850	1850	0
586	20231221	114800	48976621	1850	1850	1850	1850	0
587	20231221	114700	48976621	1850	1850	1850	1850	0
588	20231221	114600	48976621	1850	1850	1850	1850	0
589	20231221	114500	48976621	1850	1850	1850	1850	0
590	20231221	114400	48976621	1850	1850	1850	1850	10
591	20231221	114300	48958121	1850	1850	1850	1850	10
592	20231221	114200	48939621	1851	1851	1851	1851	0
593	20231221	114100	48939621	1851	1851	1851	1851	10
594	20231221	114000	48921111	1851	1851	1851	1851	0
595	20231221	113900	48921111	1851	1851	1851	1851	0
596	20231221	113800	48921111	1851	1851	1851	1851	0
597	20231221	113700	48921111	1851	1851	1851	1851	0
598	20231221	113600	48921111	1851	1851	1851	1851	0
599	20231221	113500	48921111	1851	1851	1851	1851	0
600	20231221	113400	48921111	1851	1851	1851	1851	0
601	20231221	113300	48921111	1851	1851	1851	1851	0
602	20231221	113200	48921111	1851	1851	1851	1851	26
603	20231221	113100	48872985	1851	1851	1851	1851	0
604	20231221	113000	48872985	1851	1851	1851	1851	0
605	20231221	112900	48872985	1851	1851	1851	1851	0
606	20231221	112800	48872985	1851	1851	1851	1851	0
607	20231221	112700	48872985	1851	1851	1851	1851	0
608	20231221	112600	48872985	1851	1851	1851	1851	0
609	20231221	112500	48872985	1851	1851	1851	1851	0
610	20231221	112400	48872985	1851	1852	1852	1851	30
611	20231221	112300	48817454	1851	1851	1851	1851	0
612	20231221	112200	48817454	1851	1851	1851	1851	0
613	20231221	112100	48817454	1851	1851	1851	1851	0
614	20231221	112000	48817454	1851	1851	1851	1851	0
615	20231221	111900	48817454	1851	1851	1851	1851	0
616	20231221	111800	48817454	1851	1851	1851	1851	0
617	20231221	111700	48817454	1851	1851	1851	1851	0
618	20231221	111600	48817454	1851	1851	1851	1851	0
619	20231221	111500	48817454	1851	1851	1851	1851	0
620	20231221	111400	48817454	1851	1851	1851	1851	0
621	20231221	111300	48817454	1851	1851	1851	1851	0
622	20231221	111200	48817454	1851	1851	1851	1851	0
623	20231221	111100	48817454	1851	1851	1851	1851	0
624	20231221	111000	48817454	1851	1851	1851	1851	0
625	20231221	110900	48817454	1851	1851	1851	1851	0
626	20231221	110800	48817454	1851	1851	1851	1851	1
627	20231221	110700	48815603	1850	1850	1850	1850	0
628	20231221	110600	48815603	1850	1850	1850	1850	0
629	20231221	110500	48815603	1850	1850	1850	1850	0
630	20231221	110400	48815603	1850	1850	1850	1850	0
631	20231221	110300	48815603	1850	1850	1850	1850	0
632	20231221	110200	48815603	1850	1850	1850	1850	0
633	20231221	110100	48815603	1850	1850	1850	1850	0
634	20231221	110000	48815603	1850	1850	1850	1850	0
635	20231221	105900	48815603	1850	1850	1850	1850	0
636	20231221	105800	48815603	1850	1850	1850	1850	0
637	20231221	105700	48815603	1850	1850	1850	1850	0
638	20231221	105600	48815603	1850	1850	1850	1850	0
639	20231221	105500	48815603	1850	1850	1850	1850	192
640	20231221	105400	48460403	1850	1850	1850	1850	0
641	20231221	105300	48460403	1850	1850	1850	1850	0
642	20231221	105200	48460403	1850	1850	1850	1850	100
643	20231221	105100	48275403	1850	1850	1850	1850	0
644	20231221	105000	48275403	1850	1850	1850	1850	0
645	20231221	104900	48275403	1850	1850	1850	1850	0
646	20231221	104800	48275403	1850	1850	1850	1850	0
647	20231221	104700	48275403	1850	1850	1850	1850	0
648	20231221	104600	48275403	1850	1850	1850	1850	0
649	20231221	104500	48275403	1850	1850	1850	1850	0
650	20231221	104400	48275403	1850	1850	1850	1850	0
651	20231221	104300	48275403	1850	1850	1850	1850	0
652	20231221	104200	48275403	1850	1850	1850	1850	0
653	20231221	104100	48275403	1850	1850	1850	1850	0
654	20231221	104000	48275403	1850	1850	1850	1850	0
655	20231221	103900	48275403	1850	1850	1850	1850	0
656	20231221	103800	48275403	1850	1850	1850	1850	0
657	20231221	103700	48275403	1850	1850	1850	1850	0
658	20231221	103600	48275403	1850	1850	1850	1850	0
659	20231221	103500	48275403	1850	1850	1850	1850	0
660	20231221	103400	48275403	1850	1850	1850	1850	0
661	20231221	103300	48275403	1850	1850	1850	1850	97
662	20231221	103200	48095953	1850	1850	1850	1850	100
663	20231221	103100	47910953	1850	1850	1850	1850	0
664	20231221	103000	47910953	1850	1850	1850	1850	0
665	20231221	102900	47910953	1850	1850	1850	1850	3
666	20231221	102800	47905403	1850	1850	1850	1850	0
667	20231221	102700	47905403	1850	1850	1850	1850	0
668	20231221	102600	47905403	1850	1850	1850	1850	24
669	20231221	102500	47861003	1850	1850	1850	1850	0
670	20231221	102400	47861003	1850	1850	1850	1850	16
671	20231221	102300	47831403	1850	1850	1850	1850	69
672	20231221	102200	47703753	1850	1850	1850	1850	0
673	20231221	102100	47703753	1850	1850	1850	1850	0
674	20231221	102000	47703753	1850	1850	1850	1850	0
675	20231221	101900	47703753	1850	1850	1850	1850	0
676	20231221	101800	47703753	1850	1850	1850	1850	0
677	20231221	101700	47703753	1850	1850	1850	1850	0
678	20231221	101600	47703753	1850	1851	1851	1850	6294
679	20231221	101500	36059756	1853	1853	1853	1853	138
680	20231221	101400	35804042	1853	1853	1853	1853	0
681	20231221	101300	35804042	1853	1853	1853	1853	0
682	20231221	101200	35804042	1853	1853	1853	1853	63
683	20231221	101100	35687303	1855	1855	1855	1855	0
684	20231221	101000	35687303	1855	1855	1855	1855	0
685	20231221	100900	35687303	1855	1855	1855	1855	0
686	20231221	100800	35687303	1855	1855	1855	1855	0
687	20231221	100700	35687303	1855	1855	1855	1855	0
688	20231221	100600	35687303	1855	1855	1855	1855	0
689	20231221	100500	35687303	1855	1855	1855	1855	0
690	20231221	100400	35687303	1855	1855	1855	1855	0
691	20231221	100300	35687303	1855	1855	1855	1855	1
692	20231221	100200	35685448	1854	1854	1854	1854	0
693	20231221	100100	35685448	1854	1854	1854	1854	0
694	20231221	100000	35685448	1854	1854	1854	1854	0
695	20231221	095900	35685448	1854	1854	1854	1854	0
696	20231221	095800	35685448	1854	1854	1854	1854	0
697	20231221	095700	35685448	1854	1854	1854	1854	0
698	20231221	095600	35685448	1854	1854	1854	1854	0
699	20231221	095500	35685448	1854	1854	1854	1854	0
700	20231221	095400	35685448	1854	1854	1854	1854	0
701	20231221	095300	35685448	1854	1854	1854	1854	0
702	20231221	095200	35685448	1854	1854	1854	1854	0
703	20231221	095100	35685448	1854	1854	1854	1854	0
704	20231221	095000	35685448	1854	1854	1854	1854	0
705	20231221	094900	35685448	1854	1855	1855	1854	100
706	20231221	094800	35499998	1855	1855	1855	1855	0
707	20231221	094700	35499998	1855	1855	1855	1855	0
708	20231221	094600	35499998	1855	1855	1855	1855	0
709	20231221	094500	35499998	1855	1855	1855	1855	4375
710	20231221	094400	27384373	1855	1855	1855	1855	0
711	20231221	094300	27384373	1855	1855	1855	1855	0
712	20231221	094200	27384373	1855	1855	1855	1855	0
713	20231221	094100	27384373	1855	1855	1855	1855	180
714	20231221	094000	27050473	1856	1856	1856	1856	0
715	20231221	093900	27050473	1856	1856	1856	1856	0
716	20231221	093800	27050473	1856	1856	1856	1856	1
717	20231221	093700	27048617	1856	1856	1856	1856	0
718	20231221	093600	27048617	1856	1856	1856	1856	0
719	20231221	093500	27048617	1856	1856	1856	1856	10
720	20231221	093400	27030057	1856	1856	1856	1856	0
721	20231221	093300	27030057	1856	1856	1856	1856	0
722	20231221	093200	27030057	1856	1856	1856	1856	2
723	20231221	093100	27026345	1856	1856	1856	1856	0
724	20231221	093000	27026345	1856	1856	1856	1856	0
725	20231221	092900	27026345	1856	1856	1856	1856	0
726	20231221	092800	27026345	1856	1856	1856	1856	0
727	20231221	092700	27026345	1856	1856	1856	1856	358
728	20231221	092600	26361897	1857	1857	1857	1857	0
729	20231221	092500	26361897	1857	1857	1857	1857	0
730	20231221	092400	26361897	1857	1857	1857	1857	5
731	20231221	092300	26352612	1857	1857	1857	1857	1636
732	20231221	092200	23314560	1857	1856	1857	1856	3880
733	20231221	092100	16109500	1856	1856	1856	1856	0
734	20231221	092000	16109500	1856	1856	1856	1856	0
735	20231221	091900	16109500	1856	1856	1856	1856	0
736	20231221	091800	16109500	1856	1856	1856	1856	964
737	20231221	091700	14320316	1856	1856	1856	1856	0
738	20231221	091600	14320316	1856	1856	1856	1856	0
739	20231221	091500	14320316	1856	1856	1856	1856	5
740	20231221	091400	14311036	1855	1855	1855	1855	0
741	20231221	091300	14311036	1855	1855	1855	1855	0
742	20231221	091200	14311036	1855	1855	1855	1855	7655
743	20231221	091100	111011	1855	1855	1855	1855	0
744	20231221	091000	111011	1855	1855	1855	1855	1
745	20231221	090900	109156	1856	1856	1856	1856	0
746	20231221	090800	109156	1856	1856	1856	1856	0
747	20231221	090700	109156	1856	1856	1856	1856	0
748	20231221	090600	109156	1856	1856	1856	1856	0
749	20231221	090500	109156	1856	1856	1856	1856	0
750	20231221	090400	109156	1856	1856	1856	1856	1
751	20231221	090300	107300	1850	1850	1850	1850	0
752	20231221	090200	107300	1850	1850	1850	1850	0
753	20231221	090100	107300	1850	1850	1850	1850	0
754	20231221	090000	107300	1850	1850	1850	1850	58