KissMeData/339950/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210700	422145725	1872	1872	1872	1872	987
3	20231221	210600	422145725	1872	1872	1872	1872	0
4	20231221	210500	422145725	1872	1872	1872	1872	0
5	20231221	210400	422145725	1872	1872	1872	1872	0
6	20231221	210300	422145725	1872	1872	1872	1872	0
7	20231221	210200	422145725	1872	1872	1872	1872	0
8	20231221	210100	422145725	1872	1872	1872	1872	0
9	20231221	210000	422145725	1872	1872	1872	1872	0
10	20231221	205900	422145725	1872	1872	1872	1872	0
11	20231221	205800	422145725	1872	1872	1872	1872	0
12	20231221	205700	422145725	1872	1872	1872	1872	0
13	20231221	205600	422145725	1872	1872	1872	1872	0
14	20231221	205500	422145725	1872	1872	1872	1872	0
15	20231221	205400	422145725	1872	1872	1872	1872	0
16	20231221	205300	422145725	1872	1872	1872	1872	0
17	20231221	205200	422145725	1872	1872	1872	1872	0
18	20231221	205100	422145725	1872	1872	1872	1872	0
19	20231221	205000	422145725	1872	1872	1872	1872	0
20	20231221	204900	422145725	1872	1872	1872	1872	0
21	20231221	204800	422145725	1872	1872	1872	1872	0
22	20231221	204700	422145725	1872	1872	1872	1872	0
23	20231221	204600	422145725	1872	1872	1872	1872	0
24	20231221	204500	422145725	1872	1872	1872	1872	0
25	20231221	204400	422145725	1872	1872	1872	1872	0
26	20231221	204300	422145725	1872	1872	1872	1872	0
27	20231221	204200	422145725	1872	1872	1872	1872	0
28	20231221	204100	422145725	1872	1872	1872	1872	0
29	20231221	204000	422145725	1872	1872	1872	1872	0
30	20231221	203900	422145725	1872	1872	1872	1872	0
31	20231221	203800	422145725	1872	1872	1872	1872	0
32	20231221	203700	422145725	1872	1872	1872	1872	987
33	20231221	203600	422145725	1872	1872	1872	1872	0
34	20231221	203500	422145725	1872	1872	1872	1872	0
35	20231221	203400	422145725	1872	1872	1872	1872	0
36	20231221	203300	422145725	1872	1872	1872	1872	0
37	20231221	203200	422145725	1872	1872	1872	1872	0
38	20231221	203100	422145725	1872	1872	1872	1872	0
39	20231221	203000	422145725	1872	1872	1872	1872	0
40	20231221	202900	422145725	1872	1872	1872	1872	0
41	20231221	202800	422145725	1872	1872	1872	1872	0
42	20231221	202700	422145725	1872	1872	1872	1872	0
43	20231221	202600	422145725	1872	1872	1872	1872	0
44	20231221	202500	422145725	1872	1872	1872	1872	0
45	20231221	202400	422145725	1872	1872	1872	1872	0
46	20231221	202300	422145725	1872	1872	1872	1872	0
47	20231221	202200	422145725	1872	1872	1872	1872	0
48	20231221	202100	422145725	1872	1872	1872	1872	0
49	20231221	202000	422145725	1872	1872	1872	1872	0
50	20231221	201900	422145725	1872	1872	1872	1872	0
51	20231221	201800	422145725	1872	1872	1872	1872	0
52	20231221	201700	422145725	1872	1872	1872	1872	0
53	20231221	201600	422145725	1872	1872	1872	1872	0
54	20231221	201500	422145725	1872	1872	1872	1872	0
55	20231221	201400	422145725	1872	1872	1872	1872	0
56	20231221	201300	422145725	1872	1872	1872	1872	0
57	20231221	201200	422145725	1872	1872	1872	1872	0
58	20231221	201100	422145725	1872	1872	1872	1872	0
59	20231221	201000	422145725	1872	1872	1872	1872	0
60	20231221	200900	422145725	1872	1872	1872	1872	0
61	20231221	200800	422145725	1872	1872	1872	1872	0
62	20231221	200700	422145725	1872	1872	1872	1872	987
63	20231221	200600	422145725	1872	1872	1872	1872	0
64	20231221	200500	422145725	1872	1872	1872	1872	0
65	20231221	200400	422145725	1872	1872	1872	1872	0
66	20231221	200300	422145725	1872	1872	1872	1872	0
67	20231221	200200	422145725	1872	1872	1872	1872	0
68	20231221	200100	422145725	1872	1872	1872	1872	0
69	20231221	200000	422145725	1872	1872	1872	1872	0
70	20231221	195900	422145725	1872	1872	1872	1872	0
71	20231221	195800	422145725	1872	1872	1872	1872	0
72	20231221	195700	422145725	1872	1872	1872	1872	0
73	20231221	195600	422145725	1872	1872	1872	1872	0
74	20231221	195500	422145725	1872	1872	1872	1872	0
75	20231221	195400	422145725	1872	1872	1872	1872	0
76	20231221	195300	422145725	1872	1872	1872	1872	0
77	20231221	195200	422145725	1872	1872	1872	1872	0
78	20231221	195100	422145725	1872	1872	1872	1872	0
79	20231221	195000	422145725	1872	1872	1872	1872	0
80	20231221	194900	422145725	1872	1872	1872	1872	0
81	20231221	194800	422145725	1872	1872	1872	1872	0
82	20231221	194700	422145725	1872	1872	1872	1872	0
83	20231221	194600	422145725	1872	1872	1872	1872	0
84	20231221	194500	422145725	1872	1872	1872	1872	0
85	20231221	194400	422145725	1872	1872	1872	1872	0
86	20231221	194300	422145725	1872	1872	1872	1872	0
87	20231221	194200	422145725	1872	1872	1872	1872	0
88	20231221	194100	422145725	1872	1872	1872	1872	0
89	20231221	194000	422145725	1872	1872	1872	1872	0
90	20231221	193900	422145725	1872	1872	1872	1872	0
91	20231221	193800	422145725	1872	1872	1872	1872	0
92	20231221	193700	422145725	1872	1872	1872	1872	987
93	20231221	193600	422145725	1872	1872	1872	1872	0
94	20231221	193500	422145725	1872	1872	1872	1872	0
95	20231221	193400	422145725	1872	1872	1872	1872	0
96	20231221	193300	422145725	1872	1872	1872	1872	0
97	20231221	193200	422145725	1872	1872	1872	1872	0
98	20231221	193100	422145725	1872	1872	1872	1872	0
99	20231221	193000	422145725	1872	1872	1872	1872	0
100	20231221	192900	422145725	1872	1872	1872	1872	0
101	20231221	192800	422145725	1872	1872	1872	1872	0
102	20231221	192700	422145725	1872	1872	1872	1872	0
103	20231221	192600	422145725	1872	1872	1872	1872	0
104	20231221	192500	422145725	1872	1872	1872	1872	0
105	20231221	192400	422145725	1872	1872	1872	1872	0
106	20231221	192300	422145725	1872	1872	1872	1872	0
107	20231221	192200	422145725	1872	1872	1872	1872	0
108	20231221	192100	422145725	1872	1872	1872	1872	0
109	20231221	192000	422145725	1872	1872	1872	1872	0
110	20231221	191900	422145725	1872	1872	1872	1872	0
111	20231221	191800	422145725	1872	1872	1872	1872	0
112	20231221	191700	422145725	1872	1872	1872	1872	0
113	20231221	191600	422145725	1872	1872	1872	1872	0
114	20231221	191500	422145725	1872	1872	1872	1872	0
115	20231221	191400	422145725	1872	1872	1872	1872	0
116	20231221	191300	422145725	1872	1872	1872	1872	0
117	20231221	191200	422145725	1872	1872	1872	1872	0
118	20231221	191100	422145725	1872	1872	1872	1872	0
119	20231221	191000	422145725	1872	1872	1872	1872	0
120	20231221	190900	422145725	1872	1872	1872	1872	0
121	20231221	190800	422145725	1872	1872	1872	1872	0
122	20231221	190700	422145725	1872	1872	1872	1872	987
123	20231221	190600	422145725	1872	1872	1872	1872	0
124	20231221	190500	422145725	1872	1872	1872	1872	0
125	20231221	190400	422145725	1872	1872	1872	1872	0
126	20231221	190300	422145725	1872	1872	1872	1872	0
127	20231221	190200	422145725	1872	1872	1872	1872	0
128	20231221	190100	422145725	1872	1872	1872	1872	0
129	20231221	190000	422145725	1872	1872	1872	1872	0
130	20231221	185900	422145725	1872	1872	1872	1872	0
131	20231221	185800	422145725	1872	1872	1872	1872	0
132	20231221	185700	422145725	1872	1872	1872	1872	0
133	20231221	185600	422145725	1872	1872	1872	1872	0
134	20231221	185500	422145725	1872	1872	1872	1872	0
135	20231221	185400	422145725	1872	1872	1872	1872	0
136	20231221	185300	422145725	1872	1872	1872	1872	0
137	20231221	185200	422145725	1872	1872	1872	1872	0
138	20231221	185100	422145725	1872	1872	1872	1872	0
139	20231221	185000	422145725	1872	1872	1872	1872	0
140	20231221	184900	422145725	1872	1872	1872	1872	0
141	20231221	184800	422145725	1872	1872	1872	1872	0
142	20231221	184700	422145725	1872	1872	1872	1872	0
143	20231221	184600	422145725	1872	1872	1872	1872	0
144	20231221	184500	422145725	1872	1872	1872	1872	0
145	20231221	184400	422145725	1872	1872	1872	1872	0
146	20231221	184300	422145725	1872	1872	1872	1872	0
147	20231221	184200	422145725	1872	1872	1872	1872	0
148	20231221	184100	422145725	1872	1872	1872	1872	0
149	20231221	184000	422145725	1872	1872	1872	1872	0
150	20231221	183900	422145725	1872	1872	1872	1872	0
151	20231221	183800	422145725	1872	1872	1872	1872	0
152	20231221	183700	422145725	1872	1872	1872	1872	987
153	20231221	183600	422145725	1872	1872	1872	1872	0
154	20231221	183500	422145725	1872	1872	1872	1872	0
155	20231221	183400	422145725	1872	1872	1872	1872	0
156	20231221	183300	422145725	1872	1872	1872	1872	0
157	20231221	183200	422145725	1872	1872	1872	1872	0
158	20231221	183100	422145725	1872	1872	1872	1872	0
159	20231221	183000	422145725	1872	1872	1872	1872	0
160	20231221	182900	422145725	1872	1872	1872	1872	0
161	20231221	182800	422145725	1872	1872	1872	1872	0
162	20231221	182700	422145725	1872	1872	1872	1872	0
163	20231221	182600	422145725	1872	1872	1872	1872	0
164	20231221	182500	422145725	1872	1872	1872	1872	0
165	20231221	182400	422145725	1872	1872	1872	1872	0
166	20231221	182300	422145725	1872	1872	1872	1872	0
167	20231221	182200	422145725	1872	1872	1872	1872	0
168	20231221	182100	422145725	1872	1872	1872	1872	0
169	20231221	182000	422145725	1872	1872	1872	1872	0
170	20231221	181900	422145725	1872	1872	1872	1872	0
171	20231221	181800	422145725	1872	1872	1872	1872	0
172	20231221	181700	422145725	1872	1872	1872	1872	0
173	20231221	181600	422145725	1872	1872	1872	1872	0
174	20231221	181500	422145725	1872	1872	1872	1872	0
175	20231221	181400	422145725	1872	1872	1872	1872	0
176	20231221	181300	422145725	1872	1872	1872	1872	0
177	20231221	181200	422145725	1872	1872	1872	1872	0
178	20231221	181100	422145725	1872	1872	1872	1872	0
179	20231221	181000	422145725	1872	1872	1872	1872	0
180	20231221	180900	422145725	1872	1872	1872	1872	0
181	20231221	180800	422145725	1872	1872	1872	1872	0
182	20231221	180700	422145725	1872	1872	1872	1872	987
183	20231221	180600	422145725	1872	1872	1872	1872	0
184	20231221	180500	422145725	1872	1872	1872	1872	0
185	20231221	180400	422145725	1872	1872	1872	1872	0
186	20231221	180300	422145725	1872	1872	1872	1872	0
187	20231221	180200	422145725	1872	1872	1872	1872	0
188	20231221	180100	422145725	1872	1872	1872	1872	0
189	20231221	180000	422145725	1872	1872	1872	1872	0
190	20231221	175900	422145725	1872	1872	1872	1872	0
191	20231221	175800	422145725	1872	1872	1872	1872	0
192	20231221	175700	422145725	1872	1872	1872	1872	0
193	20231221	175600	422145725	1872	1872	1872	1872	0
194	20231221	175500	422145725	1872	1872	1872	1872	0
195	20231221	175400	422145725	1872	1872	1872	1872	0
196	20231221	175300	422145725	1872	1872	1872	1872	0
197	20231221	175200	422145725	1872	1872	1872	1872	0
198	20231221	175100	422145725	1872	1872	1872	1872	0
199	20231221	175000	422145725	1872	1872	1872	1872	0
200	20231221	174900	422145725	1872	1872	1872	1872	0
201	20231221	174800	422145725	1872	1872	1872	1872	0
202	20231221	174700	422145725	1872	1872	1872	1872	0
203	20231221	174600	422145725	1872	1872	1872	1872	0
204	20231221	174500	422145725	1872	1872	1872	1872	0
205	20231221	174400	422145725	1872	1872	1872	1872	0
206	20231221	174300	422145725	1872	1872	1872	1872	0
207	20231221	174200	422145725	1872	1872	1872	1872	0
208	20231221	174100	422145725	1872	1872	1872	1872	0
209	20231221	174000	422145725	1872	1872	1872	1872	0
210	20231221	173900	422145725	1872	1872	1872	1872	0
211	20231221	173800	422145725	1872	1872	1872	1872	0
212	20231221	173700	422145725	1872	1872	1872	1872	987
213	20231221	173600	422145725	1872	1872	1872	1872	0
214	20231221	173500	422145725	1872	1872	1872	1872	0
215	20231221	173400	422145725	1872	1872	1872	1872	0
216	20231221	173300	422145725	1872	1872	1872	1872	0
217	20231221	173200	422145725	1872	1872	1872	1872	0
218	20231221	173100	422145725	1872	1872	1872	1872	0
219	20231221	173000	422145725	1872	1872	1872	1872	0
220	20231221	172900	422145725	1872	1872	1872	1872	0
221	20231221	172800	422145725	1872	1872	1872	1872	0
222	20231221	172700	422145725	1872	1872	1872	1872	0
223	20231221	172600	422145725	1872	1872	1872	1872	0
224	20231221	172500	422145725	1872	1872	1872	1872	0
225	20231221	172400	422145725	1872	1872	1872	1872	0
226	20231221	172300	422145725	1872	1872	1872	1872	0
227	20231221	172200	422145725	1872	1872	1872	1872	0
228	20231221	172100	422145725	1872	1872	1872	1872	0
229	20231221	172000	422145725	1872	1872	1872	1872	0
230	20231221	171900	422145725	1872	1872	1872	1872	0
231	20231221	171800	422145725	1872	1872	1872	1872	0
232	20231221	171700	422145725	1872	1872	1872	1872	0
233	20231221	171600	422145725	1872	1872	1872	1872	0
234	20231221	171500	422145725	1872	1872	1872	1872	0
235	20231221	171400	422145725	1872	1872	1872	1872	0
236	20231221	171300	422145725	1872	1872	1872	1872	0
237	20231221	171200	422145725	1872	1872	1872	1872	0
238	20231221	171100	422145725	1872	1872	1872	1872	0
239	20231221	171000	422145725	1872	1872	1872	1872	0
240	20231221	170900	422145725	1872	1872	1872	1872	0
241	20231221	170800	422145725	1872	1872	1872	1872	0
242	20231221	170700	422145725	1872	1872	1872	1872	987
243	20231221	170600	422145725	1872	1872	1872	1872	0
244	20231221	170500	422145725	1872	1872	1872	1872	0
245	20231221	170400	422145725	1872	1872	1872	1872	0
246	20231221	170300	422145725	1872	1872	1872	1872	0
247	20231221	170200	422145725	1872	1872	1872	1872	0
248	20231221	170100	422145725	1872	1872	1872	1872	0
249	20231221	170000	422145725	1872	1872	1872	1872	0
250	20231221	165900	422145725	1872	1872	1872	1872	0
251	20231221	165800	422145725	1872	1872	1872	1872	0
252	20231221	165700	422145725	1872	1872	1872	1872	0
253	20231221	165600	422145725	1872	1872	1872	1872	0
254	20231221	165500	422145725	1872	1872	1872	1872	0
255	20231221	165400	422145725	1872	1872	1872	1872	0
256	20231221	165300	422145725	1872	1872	1872	1872	0
257	20231221	165200	422145725	1872	1872	1872	1872	0
258	20231221	165100	422145725	1872	1872	1872	1872	0
259	20231221	165000	422145725	1872	1872	1872	1872	0
260	20231221	164900	422145725	1872	1872	1872	1872	0
261	20231221	164800	422145725	1872	1872	1872	1872	0
262	20231221	164700	422145725	1872	1872	1872	1872	0
263	20231221	164600	422145725	1872	1872	1872	1872	0
264	20231221	164500	422145725	1872	1872	1872	1872	0
265	20231221	164400	422145725	1872	1872	1872	1872	0
266	20231221	164300	422145725	1872	1872	1872	1872	0
267	20231221	164200	422145725	1872	1872	1872	1872	0
268	20231221	164100	422145725	1872	1872	1872	1872	0
269	20231221	164000	422145725	1872	1872	1872	1872	0
270	20231221	163900	422145725	1872	1872	1872	1872	0
271	20231221	163800	422145725	1872	1872	1872	1872	0
272	20231221	163700	422145725	1872	1872	1872	1872	987
273	20231221	163600	422145725	1872	1872	1872	1872	0
274	20231221	163500	422145725	1872	1872	1872	1872	0
275	20231221	163400	422145725	1872	1872	1872	1872	0
276	20231221	163300	422145725	1872	1872	1872	1872	0
277	20231221	163200	422145725	1872	1872	1872	1872	0
278	20231221	163100	422145725	1872	1872	1872	1872	0
279	20231221	163000	422145725	1872	1872	1872	1872	0
280	20231221	162900	422145725	1872	1872	1872	1872	0
281	20231221	162800	422145725	1872	1872	1872	1872	0
282	20231221	162700	422145725	1872	1872	1872	1872	0
283	20231221	162600	422145725	1872	1872	1872	1872	0
284	20231221	162500	422145725	1872	1872	1872	1872	0
285	20231221	162400	422145725	1872	1872	1872	1872	0
286	20231221	162300	422145725	1872	1872	1872	1872	0
287	20231221	162200	422145725	1872	1872	1872	1872	0
288	20231221	162100	422145725	1872	1872	1872	1872	0
289	20231221	162000	422145725	1872	1872	1872	1872	0
290	20231221	161900	422145725	1872	1872	1872	1872	0
291	20231221	161800	422145725	1872	1872	1872	1872	0
292	20231221	161700	422145725	1872	1872	1872	1872	0
293	20231221	161600	422145725	1872	1872	1872	1872	0
294	20231221	161500	422145725	1872	1872	1872	1872	0
295	20231221	161400	422145725	1872	1872	1872	1872	0
296	20231221	161300	422145725	1872	1872	1872	1872	0
297	20231221	161200	422145725	1872	1872	1872	1872	0
298	20231221	161100	422145725	1872	1872	1872	1872	0
299	20231221	161000	422145725	1872	1872	1872	1872	0
300	20231221	160900	422145725	1872	1872	1872	1872	0
301	20231221	160800	422145725	1872	1872	1872	1872	0
302	20231221	160700	422145725	1872	1872	1872	1872	987
303	20231221	160600	422145725	1872	1872	1872	1872	0
304	20231221	160500	422145725	1872	1872	1872	1872	0
305	20231221	160400	422145725	1872	1872	1872	1872	0
306	20231221	160300	422145725	1872	1872	1872	1872	0
307	20231221	160200	422145725	1872	1872	1872	1872	0
308	20231221	160100	422145725	1872	1872	1872	1872	0
309	20231221	160000	422145725	1872	1872	1872	1872	0
310	20231221	155900	422145725	1872	1872	1872	1872	0
311	20231221	155800	422145725	1872	1872	1872	1872	0
312	20231221	155700	422145725	1872	1872	1872	1872	0
313	20231221	155600	422145725	1872	1872	1872	1872	0
314	20231221	155500	422145725	1872	1872	1872	1872	0
315	20231221	155400	422145725	1872	1872	1872	1872	0
316	20231221	155300	422145725	1872	1872	1872	1872	0
317	20231221	155200	422145725	1872	1872	1872	1872	0
318	20231221	155100	422145725	1872	1872	1872	1872	0
319	20231221	155000	422145725	1872	1872	1872	1872	0
320	20231221	154900	422145725	1872	1872	1872	1872	0
321	20231221	154800	422145725	1872	1872	1872	1872	0
322	20231221	154700	422145725	1872	1872	1872	1872	0
323	20231221	154600	422145725	1872	1872	1872	1872	0
324	20231221	154500	422145725	1872	1872	1872	1872	0
325	20231221	154400	422145725	1872	1872	1872	1872	0
326	20231221	154300	422145725	1872	1872	1872	1872	0
327	20231221	154200	422145725	1872	1872	1872	1872	0
328	20231221	154100	422145725	1872	1872	1872	1872	0
329	20231221	154000	422145725	1872	1872	1872	1872	0
330	20231221	153900	422145725	1872	1872	1872	1872	0
331	20231221	153800	422145725	1872	1872	1872	1872	0
332	20231221	153700	422145725	1872	1872	1872	1872	987
333	20231221	153600	422145725	1872	1872	1872	1872	0
334	20231221	153500	422145725	1872	1872	1872	1872	0
335	20231221	153400	422145725	1872	1872	1872	1872	0
336	20231221	153300	422145725	1872	1872	1872	1872	0
337	20231221	153200	422145725	1872	1872	1872	1872	0
338	20231221	153100	422145725	1872	1872	1872	1872	0
339	20231221	153000	422145725	1872	1872	1872	1872	987
340	20231221	152900	420298061	1872	1872	1872	1872	0
341	20231221	152800	420298061	1872	1872	1872	1872	0
342	20231221	152700	420298061	1872	1872	1872	1872	0
343	20231221	152600	420298061	1872	1872	1872	1872	0
344	20231221	152500	420298061	1872	1872	1872	1872	0
345	20231221	152400	420298061	1872	1872	1872	1872	0
346	20231221	152300	420298061	1872	1872	1872	1872	0
347	20231221	152200	420298061	1872	1872	1872	1872	0
348	20231221	152100	420298061	1872	1872	1872	1872	0
349	20231221	152000	420298061	1872	1872	1872	1872	0
350	20231221	151900	420298061	1872	1872	1872	1872	20
351	20231221	151800	420260621	1871	1871	1871	1871	47
352	20231221	151700	420172684	1871	1871	1871	1871	0
353	20231221	151600	420172684	1871	1871	1871	1871	0
354	20231221	151500	420172684	1871	1871	1871	1871	0
355	20231221	151400	420172684	1871	1871	1871	1871	0
356	20231221	151300	420172684	1871	1871	1871	1871	0
357	20231221	151200	420172684	1871	1872	1872	1870	3898
358	20231221	151100	412879824	1864	1864	1864	1864	0
359	20231221	151000	412879824	1864	1864	1864	1864	1817
360	20231221	150900	409492936	1866	1866	1866	1866	2663
361	20231221	150800	404523778	1868	1868	1868	1868	0
362	20231221	150700	404523778	1868	1871	1871	1868	3329
363	20231221	150600	398303447	1877	1871	1877	1870	1953
364	20231221	150500	394650870	1871	1876	1876	1871	187
365	20231221	150400	394300911	1876	1872	1876	1872	437
366	20231221	150300	393482608	1872	1872	1872	1872	1066
367	20231221	150200	391487056	1873	1873	1873	1873	388
368	20231221	150100	390760332	1871	1872	1872	1871	1015
369	20231221	150000	388861038	1873	1873	1873	1873	100
370	20231221	145900	388673738	1873	1873	1873	1873	0
371	20231221	145800	388673738	1873	1873	1873	1873	633
372	20231221	145700	387488129	1873	1873	1873	1873	0
373	20231221	145600	387488129	1873	1873	1873	1873	0
374	20231221	145500	387488129	1873	1873	1873	1873	0
375	20231221	145400	387488129	1873	1873	1873	1873	261
376	20231221	145300	386999276	1877	1877	1877	1877	0
377	20231221	145200	386999276	1877	1877	1877	1877	1
378	20231221	145100	386997399	1873	1874	1874	1873	50
379	20231221	145000	386903748	1877	1877	1877	1874	7
380	20231221	144900	386890619	1872	1872	1872	1872	0
381	20231221	144800	386890619	1872	1872	1872	1872	0
382	20231221	144700	386890619	1872	1873	1873	1871	904
383	20231221	144600	385198281	1873	1873	1873	1873	0
384	20231221	144500	385198281	1873	1874	1874	1873	3725
385	20231221	144400	378218329	1875	1875	1875	1875	10
386	20231221	144300	378199579	1875	1877	1877	1875	404
387	20231221	144200	377442005	1877	1877	1877	1877	1
388	20231221	144100	377440128	1876	1878	1878	1876	1052
389	20231221	144000	375466572	1876	1876	1876	1876	100
390	20231221	143900	375278972	1877	1877	1877	1877	815
391	20231221	143800	373749217	1878	1878	1878	1878	0
392	20231221	143700	373749217	1878	1878	1878	1878	335
393	20231221	143600	373120087	1879	1879	1879	1879	0
394	20231221	143500	373120087	1879	1878	1879	1878	212
395	20231221	143400	372721939	1878	1880	1880	1878	1100
396	20231221	143300	370654965	1880	1880	1880	1880	0
397	20231221	143200	370654965	1880	1880	1880	1880	903
398	20231221	143100	368957325	1880	1880	1880	1880	964
399	20231221	143000	367145005	1883	1883	1883	1883	0
400	20231221	142900	367145005	1883	1883	1883	1883	0
401	20231221	142800	367145005	1883	1880	1883	1880	22
402	20231221	142700	367103636	1878	1879	1883	1878	1171
403	20231221	142600	364900315	1879	1879	1879	1879	55
404	20231221	142500	364796970	1882	1882	1882	1882	43
405	20231221	142400	364716044	1882	1882	1882	1882	0
406	20231221	142300	364716044	1882	1882	1882	1882	0
407	20231221	142200	364716044	1882	1882	1882	1882	0
408	20231221	142100	364716044	1882	1882	1882	1882	10
409	20231221	142000	364697224	1878	1878	1878	1878	110
410	20231221	141900	364490644	1882	1878	1882	1878	546
411	20231221	141800	363465196	1879	1880	1880	1879	3469
412	20231221	141700	356945575	1880	1880	1880	1880	112
413	20231221	141600	356735015	1880	1880	1880	1880	438
414	20231221	141500	355911575	1882	1882	1882	1882	0
415	20231221	141400	355911575	1882	1882	1882	1882	0
416	20231221	141300	355911575	1882	1882	1882	1882	0
417	20231221	141200	355911575	1882	1882	1882	1882	0
418	20231221	141100	355911575	1882	1882	1882	1882	729
419	20231221	141000	354539597	1876	1876	1876	1876	0
420	20231221	140900	354539597	1876	1876	1876	1876	5102
421	20231221	140800	344968245	1874	1874	1874	1874	1319
422	20231221	140700	342496439	1875	1877	1877	1875	563
423	20231221	140600	341440608	1876	1876	1876	1876	0
424	20231221	140500	341440608	1876	1876	1876	1876	0
425	20231221	140400	341440608	1876	1876	1876	1876	52
426	20231221	140300	341343056	1876	1876	1876	1876	0
427	20231221	140200	341343056	1876	1876	1876	1876	113
428	20231221	140100	341131068	1877	1877	1877	1877	774
429	20231221	140000	339678270	1876	1876	1876	1876	0
430	20231221	135900	339678270	1876	1877	1877	1876	107
431	20231221	135800	339477512	1882	1882	1882	1882	0
432	20231221	135700	339477512	1882	1882	1882	1882	0
433	20231221	135600	339477512	1882	1882	1882	1882	0
434	20231221	135500	339477512	1882	1882	1882	1882	0
435	20231221	135400	339477512	1882	1881	1882	1881	530
436	20231221	135300	338480152	1882	1882	1882	1872	2010
437	20231221	135200	334713153	1877	1878	1878	1877	2000
438	20231221	135100	330957204	1878	1879	1879	1878	2572
439	20231221	135000	326124681	1879	1879	1879	1879	793
440	20231221	134900	324634634	1880	1880	1880	1880	309
441	20231221	134800	324053714	1883	1883	1883	1883	7
442	20231221	134700	324040533	1883	1883	1883	1883	0
443	20231221	134600	324040533	1883	1883	1883	1883	0
444	20231221	134500	324040533	1883	1883	1883	1883	0
445	20231221	134400	324040533	1883	1883	1883	1883	0
446	20231221	134300	324040533	1883	1883	1883	1883	0
447	20231221	134200	324040533	1883	1883	1883	1883	0
448	20231221	134100	324040533	1883	1883	1883	1883	0
449	20231221	134000	324040533	1883	1883	1883	1883	0
450	20231221	133900	324040533	1883	1883	1883	1883	0
451	20231221	133800	324040533	1883	1883	1883	1883	0
452	20231221	133700	324040533	1883	1883	1883	1883	0
453	20231221	133600	324040533	1883	1883	1883	1883	0
454	20231221	133500	324040533	1883	1883	1883	1883	0
455	20231221	133400	324040533	1883	1883	1883	1883	0
456	20231221	133300	324040533	1883	1883	1883	1883	500
457	20231221	133200	323099033	1883	1883	1883	1883	0
458	20231221	133100	323099033	1883	1883	1883	1883	1900
459	20231221	133000	319521333	1880	1880	1880	1880	0
460	20231221	132900	319521333	1880	1880	1880	1880	0
461	20231221	132800	319521333	1880	1880	1880	1880	2771
462	20231221	132700	314311853	1880	1880	1880	1880	0
463	20231221	132600	314311853	1880	1880	1880	1880	0
464	20231221	132500	314311853	1880	1881	1881	1880	272
465	20231221	132400	313800222	1883	1883	1883	1883	195
466	20231221	132300	313433037	1883	1883	1883	1883	2460
467	20231221	132200	308800857	1883	1883	1883	1883	0
468	20231221	132100	308800857	1883	1883	1883	1883	0
469	20231221	132000	308800857	1883	1882	1883	1882	50
470	20231221	131900	308706744	1881	1881	1881	1881	60
471	20231221	131800	308593884	1882	1882	1882	1882	0
472	20231221	131700	308593884	1882	1882	1882	1882	0
473	20231221	131600	308593884	1882	1881	1882	1881	30
474	20231221	131500	308537429	1880	1880	1880	1880	170
475	20231221	131400	308217829	1880	1880	1880	1880	5
476	20231221	131300	308208429	1882	1882	1882	1882	0
477	20231221	131200	308208429	1882	1882	1882	1882	10
478	20231221	131100	308189609	1882	1882	1882	1882	0
479	20231221	131000	308189609	1882	1882	1882	1882	0
480	20231221	130900	308189609	1882	1882	1882	1882	20
481	20231221	130800	308151969	1882	1882	1882	1882	0
482	20231221	130700	308151969	1882	1882	1882	1882	0
483	20231221	130600	308151969	1882	1882	1882	1882	0
484	20231221	130500	308151969	1882	1882	1882	1882	1
485	20231221	130400	308150087	1883	1883	1883	1883	0
486	20231221	130300	308150087	1883	1883	1883	1883	0
487	20231221	130200	308150087	1883	1883	1883	1883	0
488	20231221	130100	308150087	1883	1883	1883	1883	3
489	20231221	130000	308144438	1883	1883	1883	1883	0
490	20231221	125900	308144438	1883	1883	1883	1883	0
491	20231221	125800	308144438	1883	1883	1883	1883	0
492	20231221	125700	308144438	1883	1876	1883	1876	535
493	20231221	125600	307137306	1876	1878	1878	1876	264
494	20231221	125500	306641664	1878	1878	1878	1878	50
495	20231221	125400	306547764	1878	1878	1878	1878	0
496	20231221	125300	306547764	1878	1878	1878	1878	0
497	20231221	125200	306547764	1878	1878	1878	1878	0
498	20231221	125100	306547764	1878	1878	1878	1878	0
499	20231221	125000	306547764	1878	1878	1878	1878	0
500	20231221	124900	306547764	1878	1878	1878	1878	0
501	20231221	124800	306547764	1878	1878	1878	1878	0
502	20231221	124700	306547764	1878	1878	1878	1878	0
503	20231221	124600	306547764	1878	1878	1878	1878	0
504	20231221	124500	306547764	1878	1878	1878	1878	0
505	20231221	124400	306547764	1878	1878	1878	1878	0
506	20231221	124300	306547764	1878	1878	1878	1878	725
507	20231221	124200	305186214	1880	1881	1881	1880	254
508	20231221	124100	304708673	1882	1882	1882	1882	50
509	20231221	124000	304614573	1883	1883	1883	1883	130
510	20231221	123900	304369783	1883	1883	1883	1883	0
511	20231221	123800	304369783	1883	1883	1883	1883	0
512	20231221	123700	304369783	1883	1883	1883	1883	0
513	20231221	123600	304369783	1883	1883	1883	1883	578
514	20231221	123500	303281409	1884	1884	1884	1884	0
515	20231221	123400	303281409	1884	1884	1884	1884	0
516	20231221	123300	303281409	1884	1884	1884	1884	0
517	20231221	123200	303281409	1884	1884	1884	1884	554
518	20231221	123100	302237673	1884	1884	1884	1884	0
519	20231221	123000	302237673	1884	1884	1884	1884	0
520	20231221	122900	302237673	1884	1884	1884	1884	0
521	20231221	122800	302237673	1884	1884	1884	1884	3
522	20231221	122700	302232021	1884	1883	1884	1883	30
523	20231221	122600	302175528	1884	1884	1884	1884	21
524	20231221	122500	302135964	1887	1887	1887	1887	0
525	20231221	122400	302135964	1887	1885	1887	1885	35
526	20231221	122300	302069954	1885	1885	1885	1885	30
527	20231221	122200	302013404	1884	1884	1884	1884	11
528	20231221	122100	301992680	1884	1884	1884	1884	24
529	20231221	122000	301947464	1881	1881	1881	1881	0
530	20231221	121900	301947464	1881	1881	1881	1881	0
531	20231221	121800	301947464	1881	1881	1881	1881	37
532	20231221	121700	301877867	1885	1885	1885	1885	159
533	20231221	121600	301578152	1878	1878	1878	1878	0
534	20231221	121500	301578152	1878	1878	1878	1878	0
535	20231221	121400	301578152	1878	1878	1878	1878	0
536	20231221	121300	301578152	1878	1878	1878	1878	0
537	20231221	121200	301578152	1878	1878	1878	1878	0
538	20231221	121100	301578152	1878	1878	1878	1878	0
539	20231221	121000	301578152	1878	1878	1878	1878	500
540	20231221	120900	300639152	1887	1887	1887	1887	0
541	20231221	120800	300639152	1887	1887	1887	1887	5
542	20231221	120700	300629717	1878	1879	1879	1878	264
543	20231221	120600	300133902	1879	1879	1879	1879	0
544	20231221	120500	300133902	1879	1879	1879	1879	85
545	20231221	120400	299974187	1887	1878	1887	1878	7
546	20231221	120300	299961023	1878	1881	1881	1878	539
547	20231221	120200	298948024	1888	1888	1888	1888	0
548	20231221	120100	298948024	1888	1888	1888	1888	0
549	20231221	120000	298948024	1888	1881	1888	1881	38
550	20231221	115900	298876336	1888	1882	1888	1882	1209
551	20231221	115800	296600848	1882	1882	1882	1882	0
552	20231221	115700	296600848	1882	1882	1882	1882	50
553	20231221	115600	296506748	1882	1882	1882	1882	13
554	20231221	115500	296482282	1882	1883	1883	1882	529
555	20231221	115400	295486619	1889	1889	1889	1889	0
556	20231221	115300	295486619	1889	1889	1889	1889	0
557	20231221	115200	295486619	1889	1889	1889	1889	0
558	20231221	115100	295486619	1889	1889	1889	1889	0
559	20231221	115000	295486619	1889	1888	1889	1888	20
560	20231221	114900	295448849	1882	1888	1889	1882	2866
561	20231221	114800	290050036	1889	1889	1889	1889	0
562	20231221	114700	290050036	1889	1889	1889	1889	0
563	20231221	114600	290050036	1889	1889	1889	1889	0
564	20231221	114500	290050036	1889	1889	1889	1889	0
565	20231221	114400	290050036	1889	1888	1889	1888	1006
566	20231221	114300	288149722	1885	1885	1885	1885	1344
567	20231221	114200	285616282	1885	1885	1885	1885	0
568	20231221	114100	285616282	1885	1885	1885	1885	34
569	20231221	114000	285552192	1885	1885	1885	1885	0
570	20231221	113900	285552192	1885	1885	1885	1885	0
571	20231221	113800	285552192	1885	1885	1885	1885	0
572	20231221	113700	285552192	1885	1885	1885	1885	0
573	20231221	113600	285552192	1885	1885	1885	1885	0
574	20231221	113500	285552192	1885	1885	1885	1885	5
575	20231221	113400	285542767	1878	1884	1884	1878	3276
576	20231221	113300	279383527	1885	1885	1885	1885	1157
577	20231221	113200	277202582	1886	1886	1886	1886	309
578	20231221	113100	276619808	1889	1889	1889	1889	0
579	20231221	113000	276619808	1889	1886	1889	1886	559
580	20231221	112900	275565453	1890	1890	1890	1890	0
581	20231221	112800	275565453	1890	1887	1890	1887	1684
582	20231221	112700	272386183	1886	1886	1886	1886	0
583	20231221	112600	272386183	1886	1890	1890	1886	1644
584	20231221	112500	269284052	1888	1891	1891	1888	1541
585	20231221	112400	266374554	1892	1892	1892	1892	0
586	20231221	112300	266374554	1892	1892	1892	1892	0
587	20231221	112200	266374554	1892	1892	1892	1892	0
588	20231221	112100	266374554	1892	1893	1893	1892	2025
589	20231221	112000	262542926	1893	1893	1893	1893	187
590	20231221	111900	262188935	1893	1895	1895	1893	1524
591	20231221	111800	259303789	1893	1893	1895	1893	7624
592	20231221	111700	244864845	1893	1893	1893	1893	10
593	20231221	111600	244845915	1894	1890	1894	1890	9820
594	20231221	111500	226281802	1889	1887	1889	1887	5309
595	20231221	111400	216258109	1888	1887	1888	1887	1661
596	20231221	111300	213122721	1887	1883	1887	1883	4909
597	20231221	111200	203866847	1885	1880	1885	1879	4982
598	20231221	111100	194491670	1880	1880	1880	1880	5
599	20231221	111000	194482270	1877	1877	1877	1877	0
600	20231221	110900	194482270	1877	1877	1877	1877	1065
601	20231221	110800	192483265	1877	1877	1877	1877	0
602	20231221	110700	192483265	1877	1872	1877	1872	415
603	20231221	110600	191706365	1877	1875	1877	1872	71
604	20231221	110500	191573274	1875	1875	1875	1875	0
605	20231221	110400	191573274	1875	1877	1877	1875	510
606	20231221	110300	190616499	1877	1877	1877	1877	102
607	20231221	110200	190425045	1878	1878	1878	1878	707
608	20231221	110100	189097299	1880	1880	1880	1880	2
609	20231221	110000	189093539	1878	1878	1878	1878	70
610	20231221	105900	188962079	1880	1880	1880	1880	1220
611	20231221	105800	186668479	1881	1881	1881	1881	1523
612	20231221	105700	183803716	1881	1881	1881	1881	2660
613	20231221	105600	178800256	1881	1882	1882	1881	5320
614	20231221	105500	168790676	1879	1879	1879	1879	0
615	20231221	105400	168790676	1879	1879	1879	1879	122
616	20231221	105300	168561438	1880	1880	1880	1880	90
617	20231221	105200	168392238	1882	1882	1885	1880	825
618	20231221	105100	166840440	1883	1883	1883	1883	200
619	20231221	105000	166463840	1886	1886	1886	1886	0
620	20231221	104900	166463840	1886	1883	1886	1880	400
621	20231221	104800	165710808	1879	1879	1879	1879	0
622	20231221	104700	165710808	1879	1879	1879	1879	0
623	20231221	104600	165710808	1879	1879	1879	1879	0
624	20231221	104500	165710808	1879	1885	1885	1879	3007
625	20231221	104400	160057512	1885	1885	1885	1885	4
626	20231221	104300	160049972	1886	1886	1886	1886	694
627	20231221	104200	158741088	1883	1885	1886	1883	765
628	20231221	104100	157299157	1886	1884	1886	1884	2020
629	20231221	104000	153490487	1884	1884	1886	1884	1958
630	20231221	103900	149800615	1884	1882	1884	1882	78
631	20231221	103800	149653760	1883	1883	1883	1883	105
632	20231221	103700	149456045	1884	1884	1884	1884	10
633	20231221	103600	149437205	1885	1883	1885	1883	1380
634	20231221	103500	146836155	1885	1883	1885	1882	361
635	20231221	103400	146155904	1883	1883	1883	1883	0
636	20231221	103300	146155904	1883	1885	1885	1883	875
637	20231221	103200	144507290	1885	1885	1885	1885	0
638	20231221	103100	144507290	1885	1885	1885	1885	0
639	20231221	103000	144507290	1885	1885	1885	1885	230
640	20231221	102900	144073740	1887	1887	1887	1886	1129
641	20231221	102800	141943826	1887	1887	1887	1887	80
642	20231221	102700	141792866	1887	1890	1891	1887	917
643	20231221	102600	140062024	1891	1891	1891	1888	1848
644	20231221	102500	136571083	1890	1885	1890	1885	7982
645	20231221	102400	121506315	1883	1883	1883	1883	100
646	20231221	102300	121318015	1883	1883	1883	1883	4426
647	20231221	102200	112983857	1884	1884	1884	1884	604
648	20231221	102100	111845921	1883	1883	1883	1883	1000
649	20231221	102000	109962921	1884	1886	1886	1884	669
650	20231221	101900	108702163	1886	1886	1886	1886	271
651	20231221	101800	108191057	1886	1886	1886	1886	73
652	20231221	101700	108053379	1886	1886	1886	1886	2178
653	20231221	101600	103945671	1884	1883	1884	1883	2154
654	20231221	101500	99887646	1883	1885	1885	1883	949
655	20231221	101400	98099742	1883	1884	1885	1883	691
656	20231221	101300	96797633	1883	1884	1884	1883	1333
657	20231221	101200	94286413	1885	1885	1886	1885	631
658	20231221	101100	93096622	1886	1886	1886	1886	0
659	20231221	101000	93096622	1886	1884	1886	1884	1492
660	20231221	100900	90283830	1884	1885	1885	1884	337
661	20231221	100800	89648620	1885	1885	1885	1885	372
662	20231221	100700	88947400	1884	1880	1884	1880	6290
663	20231221	100600	77111970	1880	1879	1880	1879	170
664	20231221	100500	76792520	1879	1879	1879	1879	100
665	20231221	100400	76604620	1880	1880	1880	1880	585
666	20231221	100300	75504820	1880	1880	1880	1880	1
667	20231221	100200	75502940	1881	1881	1881	1881	0
668	20231221	100100	75502940	1881	1881	1881	1881	334
669	20231221	100000	74874686	1882	1881	1882	1881	130
670	20231221	095900	74630126	1881	1881	1881	1881	100
671	20231221	095800	74442026	1881	1880	1883	1880	63
672	20231221	095700	74323526	1880	1880	1880	1880	0
673	20231221	095600	74323526	1880	1882	1882	1880	378
674	20231221	095500	73612472	1882	1882	1882	1882	0
675	20231221	095400	73612472	1882	1883	1883	1882	37
676	20231221	095300	73542810	1884	1885	1885	1884	30
677	20231221	095200	73486270	1882	1884	1884	1882	168
678	20231221	095100	73169986	1885	1885	1885	1885	542
679	20231221	095000	72148316	1885	1881	1885	1880	1793
680	20231221	094900	68772544	1881	1882	1882	1881	143
681	20231221	094800	68503419	1882	1884	1885	1882	481
682	20231221	094700	67597740	1882	1882	1882	1882	20
683	20231221	094600	67560100	1884	1884	1884	1884	0
684	20231221	094500	67560100	1884	1884	1884	1884	168
685	20231221	094400	67243588	1884	1884	1884	1884	10
686	20231221	094300	67224748	1884	1884	1884	1884	1222
687	20231221	094200	64922500	1884	1884	1884	1884	0
688	20231221	094100	64922500	1884	1884	1884	1884	376
689	20231221	094000	64214116	1884	1885	1887	1884	986
690	20231221	093900	62356487	1885	1885	1885	1885	100
691	20231221	093800	62167987	1885	1888	1888	1885	629
692	20231221	093700	60981700	1886	1887	1887	1885	1985
693	20231221	093600	57237209	1887	1885	1887	1885	245
694	20231221	093500	56775148	1886	1884	1888	1884	3452
695	20231221	093400	50265978	1883	1883	1885	1883	492
696	20231221	093300	49339142	1885	1880	1885	1880	1695
697	20231221	093200	46148091	1880	1879	1880	1879	1739
698	20231221	093100	42878906	1880	1880	1880	1880	353
699	20231221	093000	42215266	1880	1880	1880	1880	66
700	20231221	092900	42091186	1882	1882	1882	1882	0
701	20231221	092800	42091186	1882	1882	1882	1882	807
702	20231221	092700	40572412	1876	1878	1878	1876	2062
703	20231221	092600	36702455	1876	1877	1877	1876	282
704	20231221	092500	36173173	1878	1878	1878	1878	9
705	20231221	092400	36156271	1878	1876	1878	1876	130
706	20231221	092300	35912231	1882	1882	1882	1882	10
707	20231221	092200	35893411	1881	1880	1881	1879	1639
708	20231221	092100	32811820	1881	1880	1881	1880	79
709	20231221	092000	32663239	1882	1881	1882	1880	2355
710	20231221	091900	28235802	1880	1870	1880	1870	2728
711	20231221	091800	23115876	1869	1873	1873	1869	2710
712	20231221	091700	18045363	1875	1872	1875	1872	101
713	20231221	091600	17856011	1875	1871	1875	1871	205
714	20231221	091500	17472419	1871	1869	1871	1869	35
715	20231221	091400	17406964	1869	1869	1869	1869	1000
716	20231221	091300	15537964	1871	1869	1871	1869	261
717	20231221	091200	15049953	1869	1868	1869	1868	100
718	20231221	091100	14863123	1865	1865	1865	1865	500
719	20231221	091000	13930623	1863	1863	1863	1863	0
720	20231221	090900	13930623	1863	1864	1864	1863	2700
721	20231221	090800	8900409	1869	1869	1869	1869	0
722	20231221	090700	8900409	1869	1869	1869	1869	0
723	20231221	090600	8900409	1869	1859	1869	1859	122
724	20231221	090500	8672414	1855	1855	1855	1855	1
725	20231221	090400	8670559	1854	1854	1854	1854	457
726	20231221	090300	7823281	1854	1845	1854	1845	295
727	20231221	090200	7278961	1841	1841	1841	1841	72
728	20231221	090100	7146409	1840	1840	1840	1840	643
729	20231221	090000	5963289	1841	1860	1869	1841	2933