KissMeData/466910/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	213200	302563103	1895	1895	1895	1895	2647
3	20231221	213100	302563103	1895	1895	1895	1895	0
4	20231221	213000	302563103	1895	1895	1895	1895	0
5	20231221	212900	302563103	1895	1895	1895	1895	0
6	20231221	212800	302563103	1895	1895	1895	1895	0
7	20231221	212700	302563103	1895	1895	1895	1895	0
8	20231221	212600	302563103	1895	1895	1895	1895	0
9	20231221	212500	302563103	1895	1895	1895	1895	0
10	20231221	212400	302563103	1895	1895	1895	1895	0
11	20231221	212300	302563103	1895	1895	1895	1895	0
12	20231221	212200	302563103	1895	1895	1895	1895	0
13	20231221	212100	302563103	1895	1895	1895	1895	0
14	20231221	212000	302563103	1895	1895	1895	1895	0
15	20231221	211900	302563103	1895	1895	1895	1895	0
16	20231221	211800	302563103	1895	1895	1895	1895	0
17	20231221	211700	302563103	1895	1895	1895	1895	0
18	20231221	211600	302563103	1895	1895	1895	1895	0
19	20231221	211500	302563103	1895	1895	1895	1895	0
20	20231221	211400	302563103	1895	1895	1895	1895	0
21	20231221	211300	302563103	1895	1895	1895	1895	0
22	20231221	211200	302563103	1895	1895	1895	1895	0
23	20231221	211100	302563103	1895	1895	1895	1895	0
24	20231221	211000	302563103	1895	1895	1895	1895	0
25	20231221	210900	302563103	1895	1895	1895	1895	0
26	20231221	210800	302563103	1895	1895	1895	1895	0
27	20231221	210700	302563103	1895	1895	1895	1895	0
28	20231221	210600	302563103	1895	1895	1895	1895	0
29	20231221	210500	302563103	1895	1895	1895	1895	0
30	20231221	210400	302563103	1895	1895	1895	1895	0
31	20231221	210300	302563103	1895	1895	1895	1895	0
32	20231221	210200	302563103	1895	1895	1895	1895	2647
33	20231221	210100	302563103	1895	1895	1895	1895	0
34	20231221	210000	302563103	1895	1895	1895	1895	0
35	20231221	205900	302563103	1895	1895	1895	1895	0
36	20231221	205800	302563103	1895	1895	1895	1895	0
37	20231221	205700	302563103	1895	1895	1895	1895	0
38	20231221	205600	302563103	1895	1895	1895	1895	0
39	20231221	205500	302563103	1895	1895	1895	1895	0
40	20231221	205400	302563103	1895	1895	1895	1895	0
41	20231221	205300	302563103	1895	1895	1895	1895	0
42	20231221	205200	302563103	1895	1895	1895	1895	0
43	20231221	205100	302563103	1895	1895	1895	1895	0
44	20231221	205000	302563103	1895	1895	1895	1895	0
45	20231221	204900	302563103	1895	1895	1895	1895	0
46	20231221	204800	302563103	1895	1895	1895	1895	0
47	20231221	204700	302563103	1895	1895	1895	1895	0
48	20231221	204600	302563103	1895	1895	1895	1895	0
49	20231221	204500	302563103	1895	1895	1895	1895	0
50	20231221	204400	302563103	1895	1895	1895	1895	0
51	20231221	204300	302563103	1895	1895	1895	1895	0
52	20231221	204200	302563103	1895	1895	1895	1895	0
53	20231221	204100	302563103	1895	1895	1895	1895	0
54	20231221	204000	302563103	1895	1895	1895	1895	0
55	20231221	203900	302563103	1895	1895	1895	1895	0
56	20231221	203800	302563103	1895	1895	1895	1895	0
57	20231221	203700	302563103	1895	1895	1895	1895	0
58	20231221	203600	302563103	1895	1895	1895	1895	0
59	20231221	203500	302563103	1895	1895	1895	1895	0
60	20231221	203400	302563103	1895	1895	1895	1895	0
61	20231221	203300	302563103	1895	1895	1895	1895	0
62	20231221	203200	302563103	1895	1895	1895	1895	2647
63	20231221	203100	302563103	1895	1895	1895	1895	0
64	20231221	203000	302563103	1895	1895	1895	1895	0
65	20231221	202900	302563103	1895	1895	1895	1895	0
66	20231221	202800	302563103	1895	1895	1895	1895	0
67	20231221	202700	302563103	1895	1895	1895	1895	0
68	20231221	202600	302563103	1895	1895	1895	1895	0
69	20231221	202500	302563103	1895	1895	1895	1895	0
70	20231221	202400	302563103	1895	1895	1895	1895	0
71	20231221	202300	302563103	1895	1895	1895	1895	0
72	20231221	202200	302563103	1895	1895	1895	1895	0
73	20231221	202100	302563103	1895	1895	1895	1895	0
74	20231221	202000	302563103	1895	1895	1895	1895	0
75	20231221	201900	302563103	1895	1895	1895	1895	0
76	20231221	201800	302563103	1895	1895	1895	1895	0
77	20231221	201700	302563103	1895	1895	1895	1895	0
78	20231221	201600	302563103	1895	1895	1895	1895	0
79	20231221	201500	302563103	1895	1895	1895	1895	0
80	20231221	201400	302563103	1895	1895	1895	1895	0
81	20231221	201300	302563103	1895	1895	1895	1895	0
82	20231221	201200	302563103	1895	1895	1895	1895	0
83	20231221	201100	302563103	1895	1895	1895	1895	0
84	20231221	201000	302563103	1895	1895	1895	1895	0
85	20231221	200900	302563103	1895	1895	1895	1895	0
86	20231221	200800	302563103	1895	1895	1895	1895	0
87	20231221	200700	302563103	1895	1895	1895	1895	0
88	20231221	200600	302563103	1895	1895	1895	1895	0
89	20231221	200500	302563103	1895	1895	1895	1895	0
90	20231221	200400	302563103	1895	1895	1895	1895	0
91	20231221	200300	302563103	1895	1895	1895	1895	0
92	20231221	200200	302563103	1895	1895	1895	1895	2647
93	20231221	200100	302563103	1895	1895	1895	1895	0
94	20231221	200000	302563103	1895	1895	1895	1895	0
95	20231221	195900	302563103	1895	1895	1895	1895	0
96	20231221	195800	302563103	1895	1895	1895	1895	0
97	20231221	195700	302563103	1895	1895	1895	1895	0
98	20231221	195600	302563103	1895	1895	1895	1895	0
99	20231221	195500	302563103	1895	1895	1895	1895	0
100	20231221	195400	302563103	1895	1895	1895	1895	0
101	20231221	195300	302563103	1895	1895	1895	1895	0
102	20231221	195200	302563103	1895	1895	1895	1895	0
103	20231221	195100	302563103	1895	1895	1895	1895	0
104	20231221	195000	302563103	1895	1895	1895	1895	0
105	20231221	194900	302563103	1895	1895	1895	1895	0
106	20231221	194800	302563103	1895	1895	1895	1895	0
107	20231221	194700	302563103	1895	1895	1895	1895	0
108	20231221	194600	302563103	1895	1895	1895	1895	0
109	20231221	194500	302563103	1895	1895	1895	1895	0
110	20231221	194400	302563103	1895	1895	1895	1895	0
111	20231221	194300	302563103	1895	1895	1895	1895	0
112	20231221	194200	302563103	1895	1895	1895	1895	0
113	20231221	194100	302563103	1895	1895	1895	1895	0
114	20231221	194000	302563103	1895	1895	1895	1895	0
115	20231221	193900	302563103	1895	1895	1895	1895	0
116	20231221	193800	302563103	1895	1895	1895	1895	0
117	20231221	193700	302563103	1895	1895	1895	1895	0
118	20231221	193600	302563103	1895	1895	1895	1895	0
119	20231221	193500	302563103	1895	1895	1895	1895	0
120	20231221	193400	302563103	1895	1895	1895	1895	0
121	20231221	193300	302563103	1895	1895	1895	1895	0
122	20231221	193200	302563103	1895	1895	1895	1895	2647
123	20231221	193100	302563103	1895	1895	1895	1895	0
124	20231221	193000	302563103	1895	1895	1895	1895	0
125	20231221	192900	302563103	1895	1895	1895	1895	0
126	20231221	192800	302563103	1895	1895	1895	1895	0
127	20231221	192700	302563103	1895	1895	1895	1895	0
128	20231221	192600	302563103	1895	1895	1895	1895	0
129	20231221	192500	302563103	1895	1895	1895	1895	0
130	20231221	192400	302563103	1895	1895	1895	1895	0
131	20231221	192300	302563103	1895	1895	1895	1895	0
132	20231221	192200	302563103	1895	1895	1895	1895	0
133	20231221	192100	302563103	1895	1895	1895	1895	0
134	20231221	192000	302563103	1895	1895	1895	1895	0
135	20231221	191900	302563103	1895	1895	1895	1895	0
136	20231221	191800	302563103	1895	1895	1895	1895	0
137	20231221	191700	302563103	1895	1895	1895	1895	0
138	20231221	191600	302563103	1895	1895	1895	1895	0
139	20231221	191500	302563103	1895	1895	1895	1895	0
140	20231221	191400	302563103	1895	1895	1895	1895	0
141	20231221	191300	302563103	1895	1895	1895	1895	0
142	20231221	191200	302563103	1895	1895	1895	1895	0
143	20231221	191100	302563103	1895	1895	1895	1895	0
144	20231221	191000	302563103	1895	1895	1895	1895	0
145	20231221	190900	302563103	1895	1895	1895	1895	0
146	20231221	190800	302563103	1895	1895	1895	1895	0
147	20231221	190700	302563103	1895	1895	1895	1895	0
148	20231221	190600	302563103	1895	1895	1895	1895	0
149	20231221	190500	302563103	1895	1895	1895	1895	0
150	20231221	190400	302563103	1895	1895	1895	1895	0
151	20231221	190300	302563103	1895	1895	1895	1895	0
152	20231221	190200	302563103	1895	1895	1895	1895	2647
153	20231221	190100	302563103	1895	1895	1895	1895	0
154	20231221	190000	302563103	1895	1895	1895	1895	0
155	20231221	185900	302563103	1895	1895	1895	1895	0
156	20231221	185800	302563103	1895	1895	1895	1895	0
157	20231221	185700	302563103	1895	1895	1895	1895	0
158	20231221	185600	302563103	1895	1895	1895	1895	0
159	20231221	185500	302563103	1895	1895	1895	1895	0
160	20231221	185400	302563103	1895	1895	1895	1895	0
161	20231221	185300	302563103	1895	1895	1895	1895	0
162	20231221	185200	302563103	1895	1895	1895	1895	0
163	20231221	185100	302563103	1895	1895	1895	1895	0
164	20231221	185000	302563103	1895	1895	1895	1895	0
165	20231221	184900	302563103	1895	1895	1895	1895	0
166	20231221	184800	302563103	1895	1895	1895	1895	0
167	20231221	184700	302563103	1895	1895	1895	1895	0
168	20231221	184600	302563103	1895	1895	1895	1895	0
169	20231221	184500	302563103	1895	1895	1895	1895	0
170	20231221	184400	302563103	1895	1895	1895	1895	0
171	20231221	184300	302563103	1895	1895	1895	1895	0
172	20231221	184200	302563103	1895	1895	1895	1895	0
173	20231221	184100	302563103	1895	1895	1895	1895	0
174	20231221	184000	302563103	1895	1895	1895	1895	0
175	20231221	183900	302563103	1895	1895	1895	1895	0
176	20231221	183800	302563103	1895	1895	1895	1895	0
177	20231221	183700	302563103	1895	1895	1895	1895	0
178	20231221	183600	302563103	1895	1895	1895	1895	0
179	20231221	183500	302563103	1895	1895	1895	1895	0
180	20231221	183400	302563103	1895	1895	1895	1895	0
181	20231221	183300	302563103	1895	1895	1895	1895	0
182	20231221	183200	302563103	1895	1895	1895	1895	2647
183	20231221	183100	302563103	1895	1895	1895	1895	0
184	20231221	183000	302563103	1895	1895	1895	1895	0
185	20231221	182900	302563103	1895	1895	1895	1895	0
186	20231221	182800	302563103	1895	1895	1895	1895	0
187	20231221	182700	302563103	1895	1895	1895	1895	0
188	20231221	182600	302563103	1895	1895	1895	1895	0
189	20231221	182500	302563103	1895	1895	1895	1895	0
190	20231221	182400	302563103	1895	1895	1895	1895	0
191	20231221	182300	302563103	1895	1895	1895	1895	0
192	20231221	182200	302563103	1895	1895	1895	1895	0
193	20231221	182100	302563103	1895	1895	1895	1895	0
194	20231221	182000	302563103	1895	1895	1895	1895	0
195	20231221	181900	302563103	1895	1895	1895	1895	0
196	20231221	181800	302563103	1895	1895	1895	1895	0
197	20231221	181700	302563103	1895	1895	1895	1895	0
198	20231221	181600	302563103	1895	1895	1895	1895	0
199	20231221	181500	302563103	1895	1895	1895	1895	0
200	20231221	181400	302563103	1895	1895	1895	1895	0
201	20231221	181300	302563103	1895	1895	1895	1895	0
202	20231221	181200	302563103	1895	1895	1895	1895	0
203	20231221	181100	302563103	1895	1895	1895	1895	0
204	20231221	181000	302563103	1895	1895	1895	1895	0
205	20231221	180900	302563103	1895	1895	1895	1895	0
206	20231221	180800	302563103	1895	1895	1895	1895	0
207	20231221	180700	302563103	1895	1895	1895	1895	0
208	20231221	180600	302563103	1895	1895	1895	1895	0
209	20231221	180500	302563103	1895	1895	1895	1895	0
210	20231221	180400	302563103	1895	1895	1895	1895	0
211	20231221	180300	302563103	1895	1895	1895	1895	0
212	20231221	180200	302563103	1895	1895	1895	1895	2647
213	20231221	180100	302563103	1895	1895	1895	1895	0
214	20231221	180000	302563103	1895	1895	1895	1895	0
215	20231221	175900	302563103	1895	1895	1895	1895	0
216	20231221	175800	302563103	1895	1895	1895	1895	0
217	20231221	175700	302563103	1895	1895	1895	1895	0
218	20231221	175600	302563103	1895	1895	1895	1895	0
219	20231221	175500	302563103	1895	1895	1895	1895	0
220	20231221	175400	302563103	1895	1895	1895	1895	0
221	20231221	175300	302563103	1895	1895	1895	1895	0
222	20231221	175200	302563103	1895	1895	1895	1895	0
223	20231221	175100	302563103	1895	1895	1895	1895	0
224	20231221	175000	302563103	1895	1895	1895	1895	0
225	20231221	174900	302563103	1895	1895	1895	1895	0
226	20231221	174800	302563103	1895	1895	1895	1895	0
227	20231221	174700	302563103	1895	1895	1895	1895	0
228	20231221	174600	302563103	1895	1895	1895	1895	0
229	20231221	174500	302563103	1895	1895	1895	1895	0
230	20231221	174400	302563103	1895	1895	1895	1895	0
231	20231221	174300	302563103	1895	1895	1895	1895	0
232	20231221	174200	302563103	1895	1895	1895	1895	0
233	20231221	174100	302563103	1895	1895	1895	1895	0
234	20231221	174000	302563103	1895	1895	1895	1895	0
235	20231221	173900	302563103	1895	1895	1895	1895	0
236	20231221	173800	302563103	1895	1895	1895	1895	0
237	20231221	173700	302563103	1895	1895	1895	1895	0
238	20231221	173600	302563103	1895	1895	1895	1895	0
239	20231221	173500	302563103	1895	1895	1895	1895	0
240	20231221	173400	302563103	1895	1895	1895	1895	0
241	20231221	173300	302563103	1895	1895	1895	1895	0
242	20231221	173200	302563103	1895	1895	1895	1895	2647
243	20231221	173100	302563103	1895	1895	1895	1895	0
244	20231221	173000	302563103	1895	1895	1895	1895	0
245	20231221	172900	302563103	1895	1895	1895	1895	0
246	20231221	172800	302563103	1895	1895	1895	1895	0
247	20231221	172700	302563103	1895	1895	1895	1895	0
248	20231221	172600	302563103	1895	1895	1895	1895	0
249	20231221	172500	302563103	1895	1895	1895	1895	0
250	20231221	172400	302563103	1895	1895	1895	1895	0
251	20231221	172300	302563103	1895	1895	1895	1895	0
252	20231221	172200	302563103	1895	1895	1895	1895	0
253	20231221	172100	302563103	1895	1895	1895	1895	0
254	20231221	172000	302563103	1895	1895	1895	1895	0
255	20231221	171900	302563103	1895	1895	1895	1895	0
256	20231221	171800	302563103	1895	1895	1895	1895	0
257	20231221	171700	302563103	1895	1895	1895	1895	0
258	20231221	171600	302563103	1895	1895	1895	1895	0
259	20231221	171500	302563103	1895	1895	1895	1895	0
260	20231221	171400	302563103	1895	1895	1895	1895	0
261	20231221	171300	302563103	1895	1895	1895	1895	0
262	20231221	171200	302563103	1895	1895	1895	1895	0
263	20231221	171100	302563103	1895	1895	1895	1895	0
264	20231221	171000	302563103	1895	1895	1895	1895	0
265	20231221	170900	302563103	1895	1895	1895	1895	0
266	20231221	170800	302563103	1895	1895	1895	1895	0
267	20231221	170700	302563103	1895	1895	1895	1895	0
268	20231221	170600	302563103	1895	1895	1895	1895	0
269	20231221	170500	302563103	1895	1895	1895	1895	0
270	20231221	170400	302563103	1895	1895	1895	1895	0
271	20231221	170300	302563103	1895	1895	1895	1895	0
272	20231221	170200	302563103	1895	1895	1895	1895	2647
273	20231221	170100	302563103	1895	1895	1895	1895	0
274	20231221	170000	302563103	1895	1895	1895	1895	0
275	20231221	165900	302563103	1895	1895	1895	1895	0
276	20231221	165800	302563103	1895	1895	1895	1895	0
277	20231221	165700	302563103	1895	1895	1895	1895	0
278	20231221	165600	302563103	1895	1895	1895	1895	0
279	20231221	165500	302563103	1895	1895	1895	1895	0
280	20231221	165400	302563103	1895	1895	1895	1895	0
281	20231221	165300	302563103	1895	1895	1895	1895	0
282	20231221	165200	302563103	1895	1895	1895	1895	0
283	20231221	165100	302563103	1895	1895	1895	1895	0
284	20231221	165000	302563103	1895	1895	1895	1895	0
285	20231221	164900	302563103	1895	1895	1895	1895	0
286	20231221	164800	302563103	1895	1895	1895	1895	0
287	20231221	164700	302563103	1895	1895	1895	1895	0
288	20231221	164600	302563103	1895	1895	1895	1895	0
289	20231221	164500	302563103	1895	1895	1895	1895	0
290	20231221	164400	302563103	1895	1895	1895	1895	0
291	20231221	164300	302563103	1895	1895	1895	1895	0
292	20231221	164200	302563103	1895	1895	1895	1895	0
293	20231221	164100	302563103	1895	1895	1895	1895	0
294	20231221	164000	302563103	1895	1895	1895	1895	0
295	20231221	163900	302563103	1895	1895	1895	1895	0
296	20231221	163800	302563103	1895	1895	1895	1895	0
297	20231221	163700	302563103	1895	1895	1895	1895	0
298	20231221	163600	302563103	1895	1895	1895	1895	0
299	20231221	163500	302563103	1895	1895	1895	1895	0
300	20231221	163400	302563103	1895	1895	1895	1895	0
301	20231221	163300	302563103	1895	1895	1895	1895	0
302	20231221	163200	302563103	1895	1895	1895	1895	2647
303	20231221	163100	302563103	1895	1895	1895	1895	0
304	20231221	163000	302563103	1895	1895	1895	1895	0
305	20231221	162900	302563103	1895	1895	1895	1895	0
306	20231221	162800	302563103	1895	1895	1895	1895	0
307	20231221	162700	302563103	1895	1895	1895	1895	0
308	20231221	162600	302563103	1895	1895	1895	1895	0
309	20231221	162500	302563103	1895	1895	1895	1895	0
310	20231221	162400	302563103	1895	1895	1895	1895	0
311	20231221	162300	302563103	1895	1895	1895	1895	0
312	20231221	162200	302563103	1895	1895	1895	1895	0
313	20231221	162100	302563103	1895	1895	1895	1895	0
314	20231221	162000	302563103	1895	1895	1895	1895	0
315	20231221	161900	302563103	1895	1895	1895	1895	0
316	20231221	161800	302563103	1895	1895	1895	1895	0
317	20231221	161700	302563103	1895	1895	1895	1895	0
318	20231221	161600	302563103	1895	1895	1895	1895	0
319	20231221	161500	302563103	1895	1895	1895	1895	0
320	20231221	161400	302563103	1895	1895	1895	1895	0
321	20231221	161300	302563103	1895	1895	1895	1895	0
322	20231221	161200	302563103	1895	1895	1895	1895	0
323	20231221	161100	302563103	1895	1895	1895	1895	0
324	20231221	161000	302563103	1895	1895	1895	1895	0
325	20231221	160900	302563103	1895	1895	1895	1895	0
326	20231221	160800	302563103	1895	1895	1895	1895	0
327	20231221	160700	302563103	1895	1895	1895	1895	0
328	20231221	160600	302563103	1895	1895	1895	1895	0
329	20231221	160500	302563103	1895	1895	1895	1895	0
330	20231221	160400	302563103	1895	1895	1895	1895	0
331	20231221	160300	302563103	1895	1895	1895	1895	0
332	20231221	160200	302563103	1895	1895	1895	1895	2647
333	20231221	160100	302563103	1895	1895	1895	1895	0
334	20231221	160000	302563103	1895	1895	1895	1895	0
335	20231221	155900	302563103	1895	1895	1895	1895	0
336	20231221	155800	302563103	1895	1895	1895	1895	0
337	20231221	155700	302563103	1895	1895	1895	1895	0
338	20231221	155600	302563103	1895	1895	1895	1895	0
339	20231221	155500	302563103	1895	1895	1895	1895	0
340	20231221	155400	302563103	1895	1895	1895	1895	0
341	20231221	155300	302563103	1895	1895	1895	1895	0
342	20231221	155200	302563103	1895	1895	1895	1895	0
343	20231221	155100	302563103	1895	1895	1895	1895	0
344	20231221	155000	302563103	1895	1895	1895	1895	0
345	20231221	154900	302563103	1895	1895	1895	1895	0
346	20231221	154800	302563103	1895	1895	1895	1895	0
347	20231221	154700	302563103	1895	1895	1895	1895	0
348	20231221	154600	302563103	1895	1895	1895	1895	0
349	20231221	154500	302563103	1895	1895	1895	1895	0
350	20231221	154400	302563103	1895	1895	1895	1895	0
351	20231221	154300	302563103	1895	1895	1895	1895	0
352	20231221	154200	302563103	1895	1895	1895	1895	0
353	20231221	154100	302563103	1895	1895	1895	1895	0
354	20231221	154000	302563103	1895	1895	1895	1895	0
355	20231221	153900	302563103	1895	1895	1895	1895	0
356	20231221	153800	302563103	1895	1895	1895	1895	0
357	20231221	153700	302563103	1895	1895	1895	1895	0
358	20231221	153600	302563103	1895	1895	1895	1895	0
359	20231221	153500	302563103	1895	1895	1895	1895	0
360	20231221	153400	302563103	1895	1895	1895	1895	0
361	20231221	153300	302563103	1895	1895	1895	1895	0
362	20231221	153200	302563103	1895	1895	1895	1895	2647
363	20231221	153100	302563103	1895	1895	1895	1895	0
364	20231221	153000	302563103	1895	1895	1895	1895	2647
365	20231221	152900	297547038	1894	1894	1894	1894	0
366	20231221	152800	297547038	1894	1894	1894	1894	0
367	20231221	152700	297547038	1894	1894	1894	1894	0
368	20231221	152600	297547038	1894	1894	1894	1894	0
369	20231221	152500	297547038	1894	1894	1894	1894	0
370	20231221	152400	297547038	1894	1894	1894	1894	0
371	20231221	152300	297547038	1894	1894	1894	1894	0
372	20231221	152200	297547038	1894	1894	1894	1894	0
373	20231221	152100	297547038	1894	1894	1894	1894	0
374	20231221	152000	297547038	1894	1894	1894	1894	0
375	20231221	151900	297547038	1894	1894	1894	1894	644
376	20231221	151800	296327302	1894	1894	1894	1888	202
377	20231221	151700	295944720	1894	1889	1894	1887	944
378	20231221	151600	294163144	1894	1893	1896	1893	220
379	20231221	151500	293746446	1894	1894	1894	1894	200
380	20231221	151400	293367646	1894	1895	1895	1894	399
381	20231221	151300	292611740	1895	1895	1895	1895	168
382	20231221	151200	292293380	1895	1894	1895	1894	11
383	20231221	151100	292272536	1894	1894	1894	1894	200
384	20231221	151000	291893736	1894	1894	1894	1894	200
385	20231221	150900	291514936	1894	1894	1894	1894	0
386	20231221	150800	291514936	1894	1894	1894	1894	200
387	20231221	150700	291136136	1894	1894	1894	1894	400
388	20231221	150600	290378536	1894	1891	1894	1888	1071
389	20231221	150500	288353512	1894	1894	1894	1894	401
390	20231221	150400	287594018	1894	1894	1894	1894	1
391	20231221	150300	287592124	1888	1888	1888	1888	140
392	20231221	150200	287327804	1888	1888	1888	1888	0
393	20231221	150100	287327804	1888	1888	1888	1888	250
394	20231221	150000	286855804	1888	1888	1888	1888	0
395	20231221	145900	286855804	1888	1888	1888	1888	0
396	20231221	145800	286855804	1888	1889	1889	1888	1096
397	20231221	145700	284786415	1889	1889	1889	1889	620
398	20231221	145600	283615235	1889	1894	1894	1889	450
399	20231221	145500	282764185	1894	1894	1894	1894	0
400	20231221	145400	282764185	1894	1894	1894	1894	401
401	20231221	145300	282004691	1895	1895	1895	1895	400
402	20231221	145200	281246691	1895	1895	1895	1895	400
403	20231221	145100	280488691	1895	1895	1895	1895	0
404	20231221	145000	280488691	1895	1895	1895	1895	137
405	20231221	144900	280229076	1894	1894	1894	1894	0
406	20231221	144800	280229076	1894	1894	1894	1894	0
407	20231221	144700	280229076	1894	1894	1894	1894	63
408	20231221	144600	280109754	1894	1894	1894	1894	0
409	20231221	144500	280109754	1894	1894	1894	1888	3200
410	20231221	144400	274062356	1894	1894	1894	1894	199
411	20231221	144300	273685450	1894	1894	1894	1894	1
412	20231221	144200	273683556	1895	1895	1895	1895	200
413	20231221	144100	273304556	1895	1895	1895	1895	460
414	20231221	144000	272432856	1895	1895	1895	1895	900
415	20231221	143900	270727356	1895	1895	1895	1895	11
416	20231221	143800	270706511	1895	1895	1895	1895	0
417	20231221	143700	270706511	1895	1895	1895	1895	500
418	20231221	143600	269759011	1895	1895	1895	1895	0
419	20231221	143500	269759011	1895	1895	1895	1895	0
420	20231221	143400	269759011	1895	1895	1895	1895	0
421	20231221	143300	269759011	1895	1895	1895	1895	230
422	20231221	143200	269323161	1895	1895	1895	1895	0
423	20231221	143100	269323161	1895	1895	1895	1895	0
424	20231221	143000	269323161	1895	1895	1895	1895	0
425	20231221	142900	269323161	1895	1895	1895	1895	0
426	20231221	142800	269323161	1895	1895	1895	1895	400
427	20231221	142700	268565161	1895	1895	1895	1895	0
428	20231221	142600	268565161	1895	1895	1895	1895	200
429	20231221	142500	268186161	1896	1895	1896	1895	2782
430	20231221	142400	262914270	1895	1895	1895	1895	0
431	20231221	142300	262914270	1895	1895	1895	1895	0
432	20231221	142200	262914270	1895	1895	1895	1895	0
433	20231221	142100	262914270	1895	1895	1895	1895	5
434	20231221	142000	262904795	1895	1895	1895	1895	5
435	20231221	141900	262895320	1896	1896	1896	1896	0
436	20231221	141800	262895320	1896	1896	1896	1896	0
437	20231221	141700	262895320	1896	1896	1896	1896	35
438	20231221	141600	262828960	1896	1896	1896	1896	0
439	20231221	141500	262828960	1896	1896	1896	1896	100
440	20231221	141400	262639360	1895	1895	1895	1895	0
441	20231221	141300	262639360	1895	1895	1895	1895	10
442	20231221	141200	262620410	1895	1895	1895	1895	0
443	20231221	141100	262620410	1895	1895	1895	1895	400
444	20231221	141000	261862410	1895	1895	1895	1895	0
445	20231221	140900	261862410	1895	1895	1895	1895	200
446	20231221	140800	261483410	1895	1895	1895	1895	200
447	20231221	140700	261104410	1895	1895	1895	1895	0
448	20231221	140600	261104410	1895	1895	1895	1895	200
449	20231221	140500	260725410	1895	1895	1895	1895	200
450	20231221	140400	260346410	1895	1895	1895	1895	200
451	20231221	140300	259967410	1895	1895	1895	1895	0
452	20231221	140200	259967410	1895	1895	1895	1895	200
453	20231221	140100	259588410	1895	1895	1895	1895	200
454	20231221	140000	259209410	1895	1895	1895	1895	593
455	20231221	135900	258085675	1895	1896	1896	1895	1200
456	20231221	135800	255811645	1895	1895	1895	1895	0
457	20231221	135700	255811645	1895	1895	1895	1895	7
458	20231221	135600	255798380	1895	1895	1895	1895	5
459	20231221	135500	255788905	1895	1895	1895	1895	205
460	20231221	135400	255400430	1895	1895	1895	1895	0
461	20231221	135300	255400430	1895	1898	1898	1895	673
462	20231221	135200	254124965	1895	1895	1895	1895	300
463	20231221	135100	253556465	1898	1898	1898	1898	101
464	20231221	135000	253364767	1898	1895	1898	1895	51
465	20231221	134900	253268119	1895	1895	1895	1895	0
466	20231221	134800	253268119	1895	1895	1895	1895	600
467	20231221	134700	252131119	1895	1896	1896	1895	100
468	20231221	134600	251941618	1896	1896	1896	1896	0
469	20231221	134500	251941618	1896	1896	1896	1896	0
470	20231221	134400	251941618	1896	1896	1896	1896	112
471	20231221	134300	251729266	1896	1895	1896	1895	198
472	20231221	134200	251354046	1895	1895	1896	1895	201
473	20231221	134100	250973150	1895	1895	1895	1895	0
474	20231221	134000	250973150	1895	1895	1895	1895	200
475	20231221	133900	250594150	1895	1895	1895	1895	346
476	20231221	133800	249938480	1895	1895	1895	1895	200
477	20231221	133700	249559480	1895	1894	1895	1894	1593
478	20231221	133600	246540922	1894	1894	1894	1894	201
479	20231221	133500	246160228	1894	1893	1894	1893	55
480	20231221	133400	246056112	1893	1893	1893	1893	200
481	20231221	133300	245677512	1893	1893	1893	1893	200
482	20231221	133200	245298912	1893	1893	1893	1893	0
483	20231221	133100	245298912	1893	1893	1893	1893	200
484	20231221	133000	244920312	1893	1893	1893	1893	400
485	20231221	132900	244163112	1893	1893	1893	1893	200
486	20231221	132800	243784512	1893	1893	1893	1893	0
487	20231221	132700	243784512	1893	1893	1893	1893	200
488	20231221	132600	243405912	1893	1885	1893	1885	228
489	20231221	132500	242974532	1893	1893	1893	1893	401
490	20231221	132400	242215439	1893	1893	1893	1893	400
491	20231221	132300	241458239	1893	1893	1893	1893	30
492	20231221	132200	241401449	1893	1885	1893	1885	502
493	20231221	132100	240453579	1885	1885	1885	1885	0
494	20231221	132000	240453579	1885	1885	1885	1885	336
495	20231221	131900	239820219	1885	1885	1885	1885	0
496	20231221	131800	239820219	1885	1887	1887	1885	14736
497	20231221	131700	212036330	1887	1887	1887	1887	20
498	20231221	131600	211998590	1887	1887	1887	1887	1
499	20231221	131500	211996703	1887	1893	1893	1887	363
500	20231221	131400	211310522	1893	1893	1893	1893	0
501	20231221	131300	211310522	1893	1893	1893	1893	200
502	20231221	131200	210931922	1893	1893	1893	1893	200
503	20231221	131100	210553322	1893	1893	1893	1893	200
504	20231221	131000	210174722	1893	1893	1893	1887	240
505	20231221	130900	209720636	1893	1893	1893	1893	0
506	20231221	130800	209720636	1893	1893	1893	1893	0
507	20231221	130700	209720636	1893	1893	1893	1893	0
508	20231221	130600	209720636	1893	1893	1893	1893	0
509	20231221	130500	209720636	1893	1893	1893	1893	0
510	20231221	130400	209720636	1893	1893	1893	1893	1097
511	20231221	130300	207644015	1893	1893	1893	1893	400
512	20231221	130200	206886815	1895	1895	1895	1895	0
513	20231221	130100	206886815	1895	1895	1895	1895	0
514	20231221	130000	206886815	1895	1895	1895	1895	0
515	20231221	125900	206886815	1895	1895	1895	1895	0
516	20231221	125800	206886815	1895	1895	1895	1895	0
517	20231221	125700	206886815	1895	1895	1895	1895	0
518	20231221	125600	206886815	1895	1895	1895	1895	0
519	20231221	125500	206886815	1895	1895	1895	1895	0
520	20231221	125400	206886815	1895	1895	1895	1895	0
521	20231221	125300	206886815	1895	1895	1895	1895	0
522	20231221	125200	206886815	1895	1895	1895	1895	0
523	20231221	125100	206886815	1895	1895	1895	1895	120
524	20231221	125000	206659415	1895	1895	1895	1895	0
525	20231221	124900	206659415	1895	1895	1895	1895	0
526	20231221	124800	206659415	1895	1895	1895	1895	0
527	20231221	124700	206659415	1895	1895	1895	1895	1
528	20231221	124600	206657520	1895	1895	1895	1895	0
529	20231221	124500	206657520	1895	1895	1895	1895	10
530	20231221	124400	206638570	1895	1895	1895	1895	0
531	20231221	124300	206638570	1895	1895	1895	1895	0
532	20231221	124200	206638570	1895	1895	1895	1895	1
533	20231221	124100	206636675	1886	1886	1886	1886	0
534	20231221	124000	206636675	1886	1886	1886	1886	0
535	20231221	123900	206636675	1886	1886	1886	1886	4
536	20231221	123800	206629131	1895	1895	1895	1895	5
537	20231221	123700	206619656	1895	1895	1895	1895	1
538	20231221	123600	206617761	1886	1888	1888	1886	450
539	20231221	123500	205768756	1895	1895	1895	1895	1
540	20231221	123400	205766861	1888	1888	1888	1888	35
541	20231221	123300	205700781	1895	1895	1895	1895	0
542	20231221	123200	205700781	1895	1892	1895	1892	1029
543	20231221	123100	203753910	1892	1892	1892	1892	500
544	20231221	123000	202807910	1892	1892	1892	1892	0
545	20231221	122900	202807910	1892	1892	1892	1892	0
546	20231221	122800	202807910	1892	1892	1892	1892	0
547	20231221	122700	202807910	1892	1892	1892	1892	1
548	20231221	122600	202806018	1892	1892	1892	1892	0
549	20231221	122500	202806018	1892	1892	1892	1892	0
550	20231221	122400	202806018	1892	1892	1892	1892	0
551	20231221	122300	202806018	1892	1892	1892	1892	0
552	20231221	122200	202806018	1892	1890	1892	1890	80
553	20231221	122100	202654816	1887	1887	1887	1887	1300
554	20231221	122000	200201716	1890	1890	1890	1890	0
555	20231221	121900	200201716	1890	1890	1890	1890	4400
556	20231221	121800	191885716	1887	1887	1887	1887	42
557	20231221	121700	191806462	1887	1887	1887	1887	0
558	20231221	121600	191806462	1887	1887	1887	1887	2
559	20231221	121500	191802688	1887	1887	1887	1887	719
560	20231221	121400	190445935	1887	1887	1887	1887	0
561	20231221	121300	190445935	1887	1887	1887	1887	1
562	20231221	121200	190444048	1887	1887	1887	1887	0
563	20231221	121100	190444048	1887	1887	1887	1887	0
564	20231221	121000	190444048	1887	1887	1887	1887	129
565	20231221	120900	190200625	1890	1890	1890	1890	0
566	20231221	120800	190200625	1890	1890	1890	1890	0
567	20231221	120700	190200625	1890	1890	1890	1890	26
568	20231221	120600	190151485	1890	1890	1890	1890	1
569	20231221	120500	190149595	1887	1887	1887	1887	0
570	20231221	120400	190149595	1887	1887	1887	1887	0
571	20231221	120300	190149595	1887	1887	1887	1887	8
572	20231221	120200	190134499	1886	1886	1886	1886	0
573	20231221	120100	190134499	1886	1886	1886	1886	2
574	20231221	120000	190130727	1887	1887	1887	1887	0
575	20231221	115900	190130727	1887	1887	1887	1887	259
576	20231221	115800	189641994	1887	1887	1887	1887	656
577	20231221	115700	188404122	1887	1887	1887	1887	345
578	20231221	115600	187753107	1887	1887	1887	1887	0
579	20231221	115500	187753107	1887	1887	1887	1887	0
580	20231221	115400	187753107	1887	1887	1887	1887	0
581	20231221	115300	187753107	1887	1887	1887	1887	7
582	20231221	115200	187739898	1890	1890	1890	1890	1
583	20231221	115100	187738008	1886	1886	1886	1886	0
584	20231221	115000	187738008	1886	1887	1887	1886	2340
585	20231221	114900	183322657	1888	1888	1888	1888	660
586	20231221	114800	182076577	1888	1888	1888	1888	0
587	20231221	114700	182076577	1888	1888	1888	1888	2151
588	20231221	114600	178015489	1888	1888	1888	1888	0
589	20231221	114500	178015489	1888	1890	1890	1888	200
590	20231221	114400	177637887	1892	1892	1892	1892	0
591	20231221	114300	177637887	1892	1892	1892	1892	0
592	20231221	114200	177637887	1892	1892	1892	1892	0
593	20231221	114100	177637887	1892	1892	1892	1892	0
594	20231221	114000	177637887	1892	1892	1892	1892	32
595	20231221	113900	177577343	1892	1892	1892	1892	0
596	20231221	113800	177577343	1892	1892	1892	1892	0
597	20231221	113700	177577343	1892	1892	1892	1892	0
598	20231221	113600	177577343	1892	1892	1892	1892	0
599	20231221	113500	177577343	1892	1892	1892	1892	0
600	20231221	113400	177577343	1892	1891	1892	1891	23
601	20231221	113300	177533849	1891	1891	1891	1891	100
602	20231221	113200	177344749	1891	1891	1891	1891	0
603	20231221	113100	177344749	1891	1891	1891	1891	0
604	20231221	113000	177344749	1891	1891	1891	1891	0
605	20231221	112900	177344749	1891	1885	1891	1885	229
606	20231221	112800	176911884	1885	1885	1885	1885	0
607	20231221	112700	176911884	1885	1885	1885	1885	0
608	20231221	112600	176911884	1885	1885	1885	1885	5
609	20231221	112500	176902459	1885	1885	1885	1885	0
610	20231221	112400	176902459	1885	1885	1885	1885	0
611	20231221	112300	176902459	1885	1885	1885	1885	0
612	20231221	112200	176902459	1885	1885	1885	1885	0
613	20231221	112100	176902459	1885	1890	1890	1885	602
614	20231221	112000	175766217	1890	1890	1890	1890	0
615	20231221	111900	175766217	1890	1890	1890	1890	99
616	20231221	111800	175579107	1890	1890	1890	1890	196
617	20231221	111700	175208667	1890	1890	1890	1890	0
618	20231221	111600	175208667	1890	1890	1890	1890	500
619	20231221	111500	174263667	1890	1890	1890	1890	500
620	20231221	111400	173318667	1890	1890	1890	1890	0
621	20231221	111300	173318667	1890	1890	1890	1890	15
622	20231221	111200	173290317	1890	1890	1890	1890	400
623	20231221	111100	172534317	1890	1887	1890	1887	22
624	20231221	111000	172492800	1886	1886	1886	1886	4979
625	20231221	110900	163102406	1886	1886	1886	1886	4424
626	20231221	110800	154758742	1887	1887	1887	1887	0
627	20231221	110700	154758742	1887	1887	1887	1887	57
628	20231221	110600	154651183	1887	1887	1887	1887	131
629	20231221	110500	154403986	1887	1887	1887	1887	1673
630	20231221	110400	151247035	1890	1890	1890	1890	0
631	20231221	110300	151247035	1890	1890	1890	1890	0
632	20231221	110200	151247035	1890	1890	1890	1890	0
633	20231221	110100	151247035	1890	1890	1890	1890	0
634	20231221	110000	151247035	1890	1890	1890	1890	0
635	20231221	105900	151247035	1890	1887	1890	1887	268
636	20231221	105800	150741289	1890	1890	1890	1890	0
637	20231221	105700	150741289	1890	1890	1890	1890	0
638	20231221	105600	150741289	1890	1890	1890	1890	0
639	20231221	105500	150741289	1890	1890	1890	1890	0
640	20231221	105400	150741289	1890	1890	1890	1890	0
641	20231221	105300	150741289	1890	1890	1890	1890	0
642	20231221	105200	150741289	1890	1890	1890	1890	10
643	20231221	105100	150722389	1887	1887	1887	1887	0
644	20231221	105000	150722389	1887	1887	1887	1887	1000
645	20231221	104900	148835389	1887	1887	1887	1887	200
646	20231221	104800	148457989	1887	1887	1887	1887	150
647	20231221	104700	148174939	1887	1887	1887	1887	2461
648	20231221	104600	143531032	1888	1888	1888	1888	158
649	20231221	104500	143232728	1888	1888	1888	1888	316
650	20231221	104400	142636120	1888	1888	1888	1888	700
651	20231221	104300	141314520	1887	1887	1887	1887	0
652	20231221	104200	141314520	1887	1887	1887	1887	0
653	20231221	104100	141314520	1887	1887	1887	1887	621
654	20231221	104000	140142693	1888	1888	1888	1888	5150
655	20231221	103900	130419493	1888	1888	1888	1888	0
656	20231221	103800	130419493	1888	1888	1888	1888	23
657	20231221	103700	130376069	1888	1888	1888	1888	0
658	20231221	103600	130376069	1888	1888	1888	1888	1
659	20231221	103500	130374181	1887	1887	1887	1887	0
660	20231221	103400	130374181	1887	1887	1887	1887	0
661	20231221	103300	130374181	1887	1887	1887	1887	0
662	20231221	103200	130374181	1887	1887	1887	1887	10
663	20231221	103100	130355311	1891	1891	1891	1891	7
664	20231221	103000	130342074	1888	1888	1888	1888	1000
665	20231221	102900	128454074	1891	1888	1891	1888	769
666	20231221	102800	127002018	1888	1888	1888	1888	7
667	20231221	102700	126988802	1891	1891	1891	1891	1
668	20231221	102600	126986911	1891	1888	1891	1888	2772
669	20231221	102500	121753106	1888	1889	1889	1888	1000
670	20231221	102400	119864814	1889	1889	1889	1889	0
671	20231221	102300	119864814	1889	1890	1890	1889	1000
672	20231221	102200	117975521	1891	1890	1891	1890	560
673	20231221	102100	116917093	1891	1891	1891	1890	78
674	20231221	102000	116769639	1891	1890	1891	1890	246
675	20231221	101900	116304646	1890	1890	1890	1890	0
676	20231221	101800	116304646	1890	1889	1890	1889	1065
677	20231221	101700	114292796	1890	1890	1890	1890	10
678	20231221	101600	114273896	1890	1890	1890	1890	0
679	20231221	101500	114273896	1890	1889	1890	1889	1632
680	20231221	101400	111191016	1890	1890	1890	1890	200
681	20231221	101300	110813016	1891	1891	1891	1891	11
682	20231221	101200	110792215	1891	1891	1891	1891	0
683	20231221	101100	110792215	1891	1889	1891	1889	1971
684	20231221	101000	107068964	1890	1890	1891	1890	128
685	20231221	100900	106826972	1889	1890	1890	1889	149
686	20231221	100800	106545363	1890	1890	1890	1889	2768
687	20231221	100700	101316343	1890	1890	1890	1890	1113
688	20231221	100600	99212773	1889	1890	1890	1889	843
689	20231221	100500	97620212	1889	1892	1892	1889	17542
690	20231221	100400	64453849	1893	1893	1893	1893	1563
691	20231221	100300	61495090	1893	1893	1893	1893	281
692	20231221	100200	60963157	1895	1895	1895	1895	0
693	20231221	100100	60963157	1895	1895	1895	1895	0
694	20231221	100000	60963157	1895	1893	1895	1893	2995
695	20231221	095900	55293584	1893	1893	1893	1893	0
696	20231221	095800	55293584	1893	1893	1893	1893	0
697	20231221	095700	55293584	1893	1893	1893	1893	20
698	20231221	095600	55255724	1893	1894	1894	1893	89
699	20231221	095500	55087226	1895	1895	1895	1895	0
700	20231221	095400	55087226	1895	1895	1895	1895	60
701	20231221	095300	54973526	1895	1895	1895	1895	22
702	20231221	095200	54931836	1895	1895	1895	1895	0
703	20231221	095100	54931836	1895	1895	1895	1895	40
704	20231221	095000	54856036	1895	1893	1895	1893	536
705	20231221	094900	53841276	1893	1893	1893	1893	0
706	20231221	094800	53841276	1893	1893	1893	1893	22
707	20231221	094700	53799630	1891	1891	1891	1891	0
708	20231221	094600	53799630	1891	1893	1893	1891	20
709	20231221	094500	53761778	1891	1891	1891	1891	0
710	20231221	094400	53761778	1891	1891	1891	1891	0
711	20231221	094300	53761778	1891	1896	1896	1891	5968
712	20231221	094200	42453417	1896	1897	1897	1896	5632
713	20231221	094100	31774745	1897	1897	1897	1897	10
714	20231221	094000	31755775	1899	1899	1899	1899	0
715	20231221	093900	31755775	1899	1899	1899	1899	1
716	20231221	093800	31753876	1900	1900	1900	1900	1
717	20231221	093700	31751976	1900	1900	1900	1900	1
718	20231221	093600	31750076	1900	1900	1900	1900	0
719	20231221	093500	31750076	1900	1900	1900	1900	40
720	20231221	093400	31674076	1896	1900	1900	1896	527
721	20231221	093300	30674864	1900	1900	1900	1900	0
722	20231221	093200	30674864	1900	1900	1900	1900	8
723	20231221	093100	30659664	1900	1900	1900	1900	47
724	20231221	093000	30570364	1900	1900	1900	1900	10
725	20231221	092900	30551364	1900	1899	1900	1899	34
726	20231221	092800	30486774	1896	1896	1896	1896	52
727	20231221	092700	30388182	1896	1896	1896	1896	32
728	20231221	092600	30327510	1896	1896	1896	1896	0
729	20231221	092500	30327510	1896	1896	1896	1896	479
730	20231221	092400	29419326	1900	1900	1900	1900	0
731	20231221	092300	29419326	1900	1900	1900	1900	0
732	20231221	092200	29419326	1900	1900	1900	1900	11
733	20231221	092100	29398426	1896	1900	1900	1896	623
734	20231221	092000	28216754	1900	1900	1900	1900	170
735	20231221	091900	27893754	1899	1900	1900	1899	76
736	20231221	091800	27749357	1899	1896	1900	1895	1222
737	20231221	091700	25433005	1896	1896	1897	1896	631
738	20231221	091600	24236598	1897	1897	1897	1897	29
739	20231221	091500	24181585	1895	1895	1895	1895	0
740	20231221	091400	24181585	1895	1895	1895	1895	11
741	20231221	091300	24160740	1900	1900	1900	1900	11
742	20231221	091200	24139840	1900	1900	1900	1900	1
743	20231221	091100	24137940	1900	1901	1901	1900	562
744	20231221	091000	23070039	1900	1901	1901	1900	2291
745	20231221	090900	18717048	1901	1901	1901	1900	1306
746	20231221	090800	16235559	1900	1901	1901	1900	3889
747	20231221	090700	8846321	1901	1902	1902	1901	107
748	20231221	090600	8642857	1903	1902	1903	1902	69
749	20231221	090500	8511570	1900	1903	1903	1900	194
750	20231221	090400	8142748	1900	1891	1900	1891	4197
751	20231221	090300	185347	1891	1891	1891	1891	1
752	20231221	090200	183456	1893	1890	1893	1890	57
753	20231221	090100	75720	1893	1893	1893	1893	0
754	20231221	090000	75720	1893	1893	1893	1893	40