KissMeData/340440/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210800	63386646	1852	1852	1852	1852	1907
3	20231222	210700	63386646	1852	1852	1852	1852	0
4	20231222	210600	63386646	1852	1852	1852	1852	0
5	20231222	210500	63386646	1852	1852	1852	1852	0
6	20231222	210400	63386646	1852	1852	1852	1852	0
7	20231222	210300	63386646	1852	1852	1852	1852	0
8	20231222	210200	63386646	1852	1852	1852	1852	0
9	20231222	210100	63386646	1852	1852	1852	1852	0
10	20231222	210000	63386646	1852	1852	1852	1852	0
11	20231222	205900	63386646	1852	1852	1852	1852	0
12	20231222	205800	63386646	1852	1852	1852	1852	0
13	20231222	205700	63386646	1852	1852	1852	1852	0
14	20231222	205600	63386646	1852	1852	1852	1852	0
15	20231222	205500	63386646	1852	1852	1852	1852	0
16	20231222	205400	63386646	1852	1852	1852	1852	0
17	20231222	205300	63386646	1852	1852	1852	1852	0
18	20231222	205200	63386646	1852	1852	1852	1852	0
19	20231222	205100	63386646	1852	1852	1852	1852	0
20	20231222	205000	63386646	1852	1852	1852	1852	0
21	20231222	204900	63386646	1852	1852	1852	1852	0
22	20231222	204800	63386646	1852	1852	1852	1852	0
23	20231222	204700	63386646	1852	1852	1852	1852	0
24	20231222	204600	63386646	1852	1852	1852	1852	0
25	20231222	204500	63386646	1852	1852	1852	1852	0
26	20231222	204400	63386646	1852	1852	1852	1852	0
27	20231222	204300	63386646	1852	1852	1852	1852	0
28	20231222	204200	63386646	1852	1852	1852	1852	0
29	20231222	204100	63386646	1852	1852	1852	1852	0
30	20231222	204000	63386646	1852	1852	1852	1852	0
31	20231222	203900	63386646	1852	1852	1852	1852	0
32	20231222	203800	63386646	1852	1852	1852	1852	1907
33	20231222	203700	63386646	1852	1852	1852	1852	0
34	20231222	203600	63386646	1852	1852	1852	1852	0
35	20231222	203500	63386646	1852	1852	1852	1852	0
36	20231222	203400	63386646	1852	1852	1852	1852	0
37	20231222	203300	63386646	1852	1852	1852	1852	0
38	20231222	203200	63386646	1852	1852	1852	1852	0
39	20231222	203100	63386646	1852	1852	1852	1852	0
40	20231222	203000	63386646	1852	1852	1852	1852	0
41	20231222	202900	63386646	1852	1852	1852	1852	0
42	20231222	202800	63386646	1852	1852	1852	1852	0
43	20231222	202700	63386646	1852	1852	1852	1852	0
44	20231222	202600	63386646	1852	1852	1852	1852	0
45	20231222	202500	63386646	1852	1852	1852	1852	0
46	20231222	202400	63386646	1852	1852	1852	1852	0
47	20231222	202300	63386646	1852	1852	1852	1852	0
48	20231222	202200	63386646	1852	1852	1852	1852	0
49	20231222	202100	63386646	1852	1852	1852	1852	0
50	20231222	202000	63386646	1852	1852	1852	1852	0
51	20231222	201900	63386646	1852	1852	1852	1852	0
52	20231222	201800	63386646	1852	1852	1852	1852	0
53	20231222	201700	63386646	1852	1852	1852	1852	0
54	20231222	201600	63386646	1852	1852	1852	1852	0
55	20231222	201500	63386646	1852	1852	1852	1852	0
56	20231222	201400	63386646	1852	1852	1852	1852	0
57	20231222	201300	63386646	1852	1852	1852	1852	0
58	20231222	201200	63386646	1852	1852	1852	1852	0
59	20231222	201100	63386646	1852	1852	1852	1852	0
60	20231222	201000	63386646	1852	1852	1852	1852	0
61	20231222	200900	63386646	1852	1852	1852	1852	0
62	20231222	200800	63386646	1852	1852	1852	1852	1907
63	20231222	200700	63386646	1852	1852	1852	1852	0
64	20231222	200600	63386646	1852	1852	1852	1852	0
65	20231222	200500	63386646	1852	1852	1852	1852	0
66	20231222	200400	63386646	1852	1852	1852	1852	0
67	20231222	200300	63386646	1852	1852	1852	1852	0
68	20231222	200200	63386646	1852	1852	1852	1852	0
69	20231222	200100	63386646	1852	1852	1852	1852	0
70	20231222	200000	63386646	1852	1852	1852	1852	0
71	20231222	195900	63386646	1852	1852	1852	1852	0
72	20231222	195800	63386646	1852	1852	1852	1852	0
73	20231222	195700	63386646	1852	1852	1852	1852	0
74	20231222	195600	63386646	1852	1852	1852	1852	0
75	20231222	195500	63386646	1852	1852	1852	1852	0
76	20231222	195400	63386646	1852	1852	1852	1852	0
77	20231222	195300	63386646	1852	1852	1852	1852	0
78	20231222	195200	63386646	1852	1852	1852	1852	0
79	20231222	195100	63386646	1852	1852	1852	1852	0
80	20231222	195000	63386646	1852	1852	1852	1852	0
81	20231222	194900	63386646	1852	1852	1852	1852	0
82	20231222	194800	63386646	1852	1852	1852	1852	0
83	20231222	194700	63386646	1852	1852	1852	1852	0
84	20231222	194600	63386646	1852	1852	1852	1852	0
85	20231222	194500	63386646	1852	1852	1852	1852	0
86	20231222	194400	63386646	1852	1852	1852	1852	0
87	20231222	194300	63386646	1852	1852	1852	1852	0
88	20231222	194200	63386646	1852	1852	1852	1852	0
89	20231222	194100	63386646	1852	1852	1852	1852	0
90	20231222	194000	63386646	1852	1852	1852	1852	0
91	20231222	193900	63386646	1852	1852	1852	1852	0
92	20231222	193800	63386646	1852	1852	1852	1852	1907
93	20231222	193700	63386646	1852	1852	1852	1852	0
94	20231222	193600	63386646	1852	1852	1852	1852	0
95	20231222	193500	63386646	1852	1852	1852	1852	0
96	20231222	193400	63386646	1852	1852	1852	1852	0
97	20231222	193300	63386646	1852	1852	1852	1852	0
98	20231222	193200	63386646	1852	1852	1852	1852	0
99	20231222	193100	63386646	1852	1852	1852	1852	0
100	20231222	193000	63386646	1852	1852	1852	1852	0
101	20231222	192900	63386646	1852	1852	1852	1852	0
102	20231222	192800	63386646	1852	1852	1852	1852	0
103	20231222	192700	63386646	1852	1852	1852	1852	0
104	20231222	192600	63386646	1852	1852	1852	1852	0
105	20231222	192500	63386646	1852	1852	1852	1852	0
106	20231222	192400	63386646	1852	1852	1852	1852	0
107	20231222	192300	63386646	1852	1852	1852	1852	0
108	20231222	192200	63386646	1852	1852	1852	1852	0
109	20231222	192100	63386646	1852	1852	1852	1852	0
110	20231222	192000	63386646	1852	1852	1852	1852	0
111	20231222	191900	63386646	1852	1852	1852	1852	0
112	20231222	191800	63386646	1852	1852	1852	1852	0
113	20231222	191700	63386646	1852	1852	1852	1852	0
114	20231222	191600	63386646	1852	1852	1852	1852	0
115	20231222	191500	63386646	1852	1852	1852	1852	0
116	20231222	191400	63386646	1852	1852	1852	1852	0
117	20231222	191300	63386646	1852	1852	1852	1852	0
118	20231222	191200	63386646	1852	1852	1852	1852	0
119	20231222	191100	63386646	1852	1852	1852	1852	0
120	20231222	191000	63386646	1852	1852	1852	1852	0
121	20231222	190900	63386646	1852	1852	1852	1852	0
122	20231222	190800	63386646	1852	1852	1852	1852	1907
123	20231222	190700	63386646	1852	1852	1852	1852	0
124	20231222	190600	63386646	1852	1852	1852	1852	0
125	20231222	190500	63386646	1852	1852	1852	1852	0
126	20231222	190400	63386646	1852	1852	1852	1852	0
127	20231222	190300	63386646	1852	1852	1852	1852	0
128	20231222	190200	63386646	1852	1852	1852	1852	0
129	20231222	190100	63386646	1852	1852	1852	1852	0
130	20231222	190000	63386646	1852	1852	1852	1852	0
131	20231222	185900	63386646	1852	1852	1852	1852	0
132	20231222	185800	63386646	1852	1852	1852	1852	0
133	20231222	185700	63386646	1852	1852	1852	1852	0
134	20231222	185600	63386646	1852	1852	1852	1852	0
135	20231222	185500	63386646	1852	1852	1852	1852	0
136	20231222	185400	63386646	1852	1852	1852	1852	0
137	20231222	185300	63386646	1852	1852	1852	1852	0
138	20231222	185200	63386646	1852	1852	1852	1852	0
139	20231222	185100	63386646	1852	1852	1852	1852	0
140	20231222	185000	63386646	1852	1852	1852	1852	0
141	20231222	184900	63386646	1852	1852	1852	1852	0
142	20231222	184800	63386646	1852	1852	1852	1852	0
143	20231222	184700	63386646	1852	1852	1852	1852	0
144	20231222	184600	63386646	1852	1852	1852	1852	0
145	20231222	184500	63386646	1852	1852	1852	1852	0
146	20231222	184400	63386646	1852	1852	1852	1852	0
147	20231222	184300	63386646	1852	1852	1852	1852	0
148	20231222	184200	63386646	1852	1852	1852	1852	0
149	20231222	184100	63386646	1852	1852	1852	1852	0
150	20231222	184000	63386646	1852	1852	1852	1852	0
151	20231222	183900	63386646	1852	1852	1852	1852	0
152	20231222	183800	63386646	1852	1852	1852	1852	1907
153	20231222	183700	63386646	1852	1852	1852	1852	0
154	20231222	183600	63386646	1852	1852	1852	1852	0
155	20231222	183500	63386646	1852	1852	1852	1852	0
156	20231222	183400	63386646	1852	1852	1852	1852	0
157	20231222	183300	63386646	1852	1852	1852	1852	0
158	20231222	183200	63386646	1852	1852	1852	1852	0
159	20231222	183100	63386646	1852	1852	1852	1852	0
160	20231222	183000	63386646	1852	1852	1852	1852	0
161	20231222	182900	63386646	1852	1852	1852	1852	0
162	20231222	182800	63386646	1852	1852	1852	1852	0
163	20231222	182700	63386646	1852	1852	1852	1852	0
164	20231222	182600	63386646	1852	1852	1852	1852	0
165	20231222	182500	63386646	1852	1852	1852	1852	0
166	20231222	182400	63386646	1852	1852	1852	1852	0
167	20231222	182300	63386646	1852	1852	1852	1852	0
168	20231222	182200	63386646	1852	1852	1852	1852	0
169	20231222	182100	63386646	1852	1852	1852	1852	0
170	20231222	182000	63386646	1852	1852	1852	1852	0
171	20231222	181900	63386646	1852	1852	1852	1852	0
172	20231222	181800	63386646	1852	1852	1852	1852	0
173	20231222	181700	63386646	1852	1852	1852	1852	0
174	20231222	181600	63386646	1852	1852	1852	1852	0
175	20231222	181500	63386646	1852	1852	1852	1852	0
176	20231222	181400	63386646	1852	1852	1852	1852	0
177	20231222	181300	63386646	1852	1852	1852	1852	0
178	20231222	181200	63386646	1852	1852	1852	1852	0
179	20231222	181100	63386646	1852	1852	1852	1852	0
180	20231222	181000	63386646	1852	1852	1852	1852	0
181	20231222	180900	63386646	1852	1852	1852	1852	0
182	20231222	180800	63386646	1852	1852	1852	1852	1907
183	20231222	180700	63386646	1852	1852	1852	1852	0
184	20231222	180600	63386646	1852	1852	1852	1852	0
185	20231222	180500	63386646	1852	1852	1852	1852	0
186	20231222	180400	63386646	1852	1852	1852	1852	0
187	20231222	180300	63386646	1852	1852	1852	1852	0
188	20231222	180200	63386646	1852	1852	1852	1852	0
189	20231222	180100	63386646	1852	1852	1852	1852	0
190	20231222	180000	63386646	1852	1852	1852	1852	0
191	20231222	175900	63386646	1852	1852	1852	1852	0
192	20231222	175800	63386646	1852	1852	1852	1852	0
193	20231222	175700	63386646	1852	1852	1852	1852	0
194	20231222	175600	63386646	1852	1852	1852	1852	0
195	20231222	175500	63386646	1852	1852	1852	1852	0
196	20231222	175400	63386646	1852	1852	1852	1852	0
197	20231222	175300	63386646	1852	1852	1852	1852	0
198	20231222	175200	63386646	1852	1852	1852	1852	0
199	20231222	175100	63386646	1852	1852	1852	1852	0
200	20231222	175000	63386646	1852	1852	1852	1852	0
201	20231222	174900	63386646	1852	1852	1852	1852	0
202	20231222	174800	63386646	1852	1852	1852	1852	0
203	20231222	174700	63386646	1852	1852	1852	1852	0
204	20231222	174600	63386646	1852	1852	1852	1852	0
205	20231222	174500	63386646	1852	1852	1852	1852	0
206	20231222	174400	63386646	1852	1852	1852	1852	0
207	20231222	174300	63386646	1852	1852	1852	1852	0
208	20231222	174200	63386646	1852	1852	1852	1852	0
209	20231222	174100	63386646	1852	1852	1852	1852	0
210	20231222	174000	63386646	1852	1852	1852	1852	0
211	20231222	173900	63386646	1852	1852	1852	1852	0
212	20231222	173800	63386646	1852	1852	1852	1852	1907
213	20231222	173700	63386646	1852	1852	1852	1852	0
214	20231222	173600	63386646	1852	1852	1852	1852	0
215	20231222	173500	63386646	1852	1852	1852	1852	0
216	20231222	173400	63386646	1852	1852	1852	1852	0
217	20231222	173300	63386646	1852	1852	1852	1852	0
218	20231222	173200	63386646	1852	1852	1852	1852	0
219	20231222	173100	63386646	1852	1852	1852	1852	0
220	20231222	173000	63386646	1852	1852	1852	1852	0
221	20231222	172900	63386646	1852	1852	1852	1852	0
222	20231222	172800	63386646	1852	1852	1852	1852	0
223	20231222	172700	63386646	1852	1852	1852	1852	0
224	20231222	172600	63386646	1852	1852	1852	1852	0
225	20231222	172500	63386646	1852	1852	1852	1852	0
226	20231222	172400	63386646	1852	1852	1852	1852	0
227	20231222	172300	63386646	1852	1852	1852	1852	0
228	20231222	172200	63386646	1852	1852	1852	1852	0
229	20231222	172100	63386646	1852	1852	1852	1852	0
230	20231222	172000	63386646	1852	1852	1852	1852	0
231	20231222	171900	63386646	1852	1852	1852	1852	0
232	20231222	171800	63386646	1852	1852	1852	1852	0
233	20231222	171700	63386646	1852	1852	1852	1852	0
234	20231222	171600	63386646	1852	1852	1852	1852	0
235	20231222	171500	63386646	1852	1852	1852	1852	0
236	20231222	171400	63386646	1852	1852	1852	1852	0
237	20231222	171300	63386646	1852	1852	1852	1852	0
238	20231222	171200	63386646	1852	1852	1852	1852	0
239	20231222	171100	63386646	1852	1852	1852	1852	0
240	20231222	171000	63386646	1852	1852	1852	1852	0
241	20231222	170900	63386646	1852	1852	1852	1852	0
242	20231222	170800	63386646	1852	1852	1852	1852	1907
243	20231222	170700	63386646	1852	1852	1852	1852	0
244	20231222	170600	63386646	1852	1852	1852	1852	0
245	20231222	170500	63386646	1852	1852	1852	1852	0
246	20231222	170400	63386646	1852	1852	1852	1852	0
247	20231222	170300	63386646	1852	1852	1852	1852	0
248	20231222	170200	63386646	1852	1852	1852	1852	0
249	20231222	170100	63386646	1852	1852	1852	1852	0
250	20231222	170000	63386646	1852	1852	1852	1852	0
251	20231222	165900	63386646	1852	1852	1852	1852	0
252	20231222	165800	63386646	1852	1852	1852	1852	0
253	20231222	165700	63386646	1852	1852	1852	1852	0
254	20231222	165600	63386646	1852	1852	1852	1852	0
255	20231222	165500	63386646	1852	1852	1852	1852	0
256	20231222	165400	63386646	1852	1852	1852	1852	0
257	20231222	165300	63386646	1852	1852	1852	1852	0
258	20231222	165200	63386646	1852	1852	1852	1852	0
259	20231222	165100	63386646	1852	1852	1852	1852	0
260	20231222	165000	63386646	1852	1852	1852	1852	0
261	20231222	164900	63386646	1852	1852	1852	1852	0
262	20231222	164800	63386646	1852	1852	1852	1852	0
263	20231222	164700	63386646	1852	1852	1852	1852	0
264	20231222	164600	63386646	1852	1852	1852	1852	0
265	20231222	164500	63386646	1852	1852	1852	1852	0
266	20231222	164400	63386646	1852	1852	1852	1852	0
267	20231222	164300	63386646	1852	1852	1852	1852	0
268	20231222	164200	63386646	1852	1852	1852	1852	0
269	20231222	164100	63386646	1852	1852	1852	1852	0
270	20231222	164000	63386646	1852	1852	1852	1852	0
271	20231222	163900	63386646	1852	1852	1852	1852	0
272	20231222	163800	63386646	1852	1852	1852	1852	1907
273	20231222	163700	63386646	1852	1852	1852	1852	0
274	20231222	163600	63386646	1852	1852	1852	1852	0
275	20231222	163500	63386646	1852	1852	1852	1852	0
276	20231222	163400	63386646	1852	1852	1852	1852	0
277	20231222	163300	63386646	1852	1852	1852	1852	0
278	20231222	163200	63386646	1852	1852	1852	1852	0
279	20231222	163100	63386646	1852	1852	1852	1852	0
280	20231222	163000	63386646	1852	1852	1852	1852	0
281	20231222	162900	63386646	1852	1852	1852	1852	0
282	20231222	162800	63386646	1852	1852	1852	1852	0
283	20231222	162700	63386646	1852	1852	1852	1852	0
284	20231222	162600	63386646	1852	1852	1852	1852	0
285	20231222	162500	63386646	1852	1852	1852	1852	0
286	20231222	162400	63386646	1852	1852	1852	1852	0
287	20231222	162300	63386646	1852	1852	1852	1852	0
288	20231222	162200	63386646	1852	1852	1852	1852	0
289	20231222	162100	63386646	1852	1852	1852	1852	0
290	20231222	162000	63386646	1852	1852	1852	1852	0
291	20231222	161900	63386646	1852	1852	1852	1852	0
292	20231222	161800	63386646	1852	1852	1852	1852	0
293	20231222	161700	63386646	1852	1852	1852	1852	0
294	20231222	161600	63386646	1852	1852	1852	1852	0
295	20231222	161500	63386646	1852	1852	1852	1852	0
296	20231222	161400	63386646	1852	1852	1852	1852	0
297	20231222	161300	63386646	1852	1852	1852	1852	0
298	20231222	161200	63386646	1852	1852	1852	1852	0
299	20231222	161100	63386646	1852	1852	1852	1852	0
300	20231222	161000	63386646	1852	1852	1852	1852	0
301	20231222	160900	63386646	1852	1852	1852	1852	0
302	20231222	160800	63386646	1852	1852	1852	1852	1907
303	20231222	160700	63386646	1852	1852	1852	1852	0
304	20231222	160600	63386646	1852	1852	1852	1852	0
305	20231222	160500	63386646	1852	1852	1852	1852	0
306	20231222	160400	63386646	1852	1852	1852	1852	0
307	20231222	160300	63386646	1852	1852	1852	1852	0
308	20231222	160200	63386646	1852	1852	1852	1852	0
309	20231222	160100	63386646	1852	1852	1852	1852	0
310	20231222	160000	63386646	1852	1852	1852	1852	0
311	20231222	155900	63386646	1852	1852	1852	1852	0
312	20231222	155800	63386646	1852	1852	1852	1852	0
313	20231222	155700	63386646	1852	1852	1852	1852	0
314	20231222	155600	63386646	1852	1852	1852	1852	0
315	20231222	155500	63386646	1852	1852	1852	1852	0
316	20231222	155400	63386646	1852	1852	1852	1852	0
317	20231222	155300	63386646	1852	1852	1852	1852	0
318	20231222	155200	63386646	1852	1852	1852	1852	0
319	20231222	155100	63386646	1852	1852	1852	1852	0
320	20231222	155000	63386646	1852	1852	1852	1852	0
321	20231222	154900	63386646	1852	1852	1852	1852	0
322	20231222	154800	63386646	1852	1852	1852	1852	0
323	20231222	154700	63386646	1852	1852	1852	1852	0
324	20231222	154600	63386646	1852	1852	1852	1852	0
325	20231222	154500	63386646	1852	1852	1852	1852	0
326	20231222	154400	63386646	1852	1852	1852	1852	0
327	20231222	154300	63386646	1852	1852	1852	1852	0
328	20231222	154200	63386646	1852	1852	1852	1852	0
329	20231222	154100	63386646	1852	1852	1852	1852	0
330	20231222	154000	63386646	1852	1852	1852	1852	0
331	20231222	153900	63386646	1852	1852	1852	1852	0
332	20231222	153800	63386646	1852	1852	1852	1852	1907
333	20231222	153700	63386646	1852	1852	1852	1852	0
334	20231222	153600	63386646	1852	1852	1852	1852	0
335	20231222	153500	63386646	1852	1852	1852	1852	0
336	20231222	153400	63386646	1852	1852	1852	1852	0
337	20231222	153300	63386646	1852	1852	1852	1852	0
338	20231222	153200	63386646	1852	1852	1852	1852	0
339	20231222	153100	63386646	1852	1852	1852	1852	0
340	20231222	153000	63386646	1852	1852	1852	1852	1907
341	20231222	152900	59854882	1855	1855	1855	1855	0
342	20231222	152800	59854882	1855	1855	1855	1855	0
343	20231222	152700	59854882	1855	1855	1855	1855	0
344	20231222	152600	59854882	1855	1855	1855	1855	0
345	20231222	152500	59854882	1855	1855	1855	1855	0
346	20231222	152400	59854882	1855	1855	1855	1855	0
347	20231222	152300	59854882	1855	1855	1855	1855	0
348	20231222	152200	59854882	1855	1855	1855	1855	0
349	20231222	152100	59854882	1855	1855	1855	1855	0
350	20231222	152000	59854882	1855	1855	1855	1855	0
351	20231222	151900	59854882	1855	1855	1855	1855	1
352	20231222	151800	59853027	1855	1855	1855	1855	1
353	20231222	151700	59851172	1852	1853	1853	1852	571
354	20231222	151600	58793671	1853	1854	1854	1853	1661
355	20231222	151500	55714990	1855	1855	1855	1855	0
356	20231222	151400	55714990	1855	1855	1855	1855	0
357	20231222	151300	55714990	1855	1855	1855	1855	0
358	20231222	151200	55714990	1855	1855	1855	1855	0
359	20231222	151100	55714990	1855	1855	1855	1855	0
360	20231222	151000	55714990	1855	1858	1858	1855	695
361	20231222	150900	54424494	1860	1860	1860	1860	0
362	20231222	150800	54424494	1860	1860	1860	1860	256
363	20231222	150700	53948334	1861	1861	1861	1861	0
364	20231222	150600	53948334	1861	1861	1861	1861	0
365	20231222	150500	53948334	1861	1861	1861	1861	164
366	20231222	150400	53643130	1862	1862	1862	1862	0
367	20231222	150300	53643130	1862	1862	1862	1862	194
368	20231222	150200	53281902	1866	1866	1866	1866	0
369	20231222	150100	53281902	1866	1866	1866	1866	62
370	20231222	150000	53166210	1863	1863	1863	1863	0
371	20231222	145900	53166210	1863	1863	1863	1863	8
372	20231222	145800	53151306	1863	1863	1863	1863	0
373	20231222	145700	53151306	1863	1864	1864	1863	142
374	20231222	145600	52886660	1866	1866	1866	1866	0
375	20231222	145500	52886660	1866	1866	1866	1866	0
376	20231222	145400	52886660	1866	1866	1866	1866	0
377	20231222	145300	52886660	1866	1866	1866	1866	9
378	20231222	145200	52869866	1866	1866	1866	1866	0
379	20231222	145100	52869866	1866	1866	1866	1866	0
380	20231222	145000	52869866	1866	1866	1866	1866	0
381	20231222	144900	52869866	1866	1866	1866	1866	0
382	20231222	144800	52869866	1866	1866	1866	1866	0
383	20231222	144700	52869866	1866	1866	1866	1866	0
384	20231222	144600	52869866	1866	1866	1866	1866	0
385	20231222	144500	52869866	1866	1866	1866	1866	0
386	20231222	144400	52869866	1866	1866	1866	1866	0
387	20231222	144300	52869866	1866	1866	1866	1866	0
388	20231222	144200	52869866	1866	1866	1866	1866	0
389	20231222	144100	52869866	1866	1866	1866	1866	0
390	20231222	144000	52869866	1866	1866	1866	1866	0
391	20231222	143900	52869866	1866	1866	1866	1866	0
392	20231222	143800	52869866	1866	1866	1866	1866	0
393	20231222	143700	52869866	1866	1866	1866	1866	9
394	20231222	143600	52853072	1866	1866	1866	1866	1700
395	20231222	143500	49680872	1862	1862	1862	1862	13
396	20231222	143400	49656666	1862	1862	1862	1862	0
397	20231222	143300	49656666	1862	1862	1862	1862	0
398	20231222	143200	49656666	1862	1862	1862	1862	194
399	20231222	143100	49295438	1863	1863	1863	1863	0
400	20231222	143000	49295438	1863	1863	1863	1863	0
401	20231222	142900	49295438	1863	1863	1863	1863	0
402	20231222	142800	49295438	1863	1863	1863	1863	0
403	20231222	142700	49295438	1863	1863	1863	1863	0
404	20231222	142600	49295438	1863	1863	1863	1863	202
405	20231222	142500	48919112	1866	1866	1866	1866	0
406	20231222	142400	48919112	1866	1866	1866	1866	0
407	20231222	142300	48919112	1866	1866	1866	1866	0
408	20231222	142200	48919112	1866	1866	1866	1866	0
409	20231222	142100	48919112	1866	1866	1866	1866	9
410	20231222	142000	48902318	1866	1866	1866	1866	0
411	20231222	141900	48902318	1866	1866	1866	1866	0
412	20231222	141800	48902318	1866	1866	1866	1866	0
413	20231222	141700	48902318	1866	1866	1866	1866	0
414	20231222	141600	48902318	1866	1866	1866	1866	0
415	20231222	141500	48902318	1866	1866	1866	1866	100
416	20231222	141400	48715718	1866	1866	1866	1866	0
417	20231222	141300	48715718	1866	1866	1866	1866	0
418	20231222	141200	48715718	1866	1866	1866	1866	0
419	20231222	141100	48715718	1866	1866	1866	1866	0
420	20231222	141000	48715718	1866	1866	1866	1866	30
421	20231222	140900	48659738	1866	1866	1866	1866	0
422	20231222	140800	48659738	1866	1866	1866	1866	0
423	20231222	140700	48659738	1866	1866	1866	1866	0
424	20231222	140600	48659738	1866	1866	1866	1866	0
425	20231222	140500	48659738	1866	1866	1866	1866	9
426	20231222	140400	48642944	1864	1865	1865	1864	658
427	20231222	140300	47415883	1865	1865	1865	1865	0
428	20231222	140200	47415883	1865	1865	1865	1865	0
429	20231222	140100	47415883	1865	1865	1865	1865	4
430	20231222	140000	47408423	1866	1866	1866	1866	0
431	20231222	135900	47408423	1866	1866	1866	1866	0
432	20231222	135800	47408423	1866	1866	1866	1866	0
433	20231222	135700	47408423	1866	1866	1866	1866	0
434	20231222	135600	47408423	1866	1866	1866	1866	0
435	20231222	135500	47408423	1866	1866	1866	1866	3
436	20231222	135400	47402825	1866	1866	1866	1866	1
437	20231222	135300	47400959	1866	1866	1866	1866	0
438	20231222	135200	47400959	1866	1866	1866	1866	0
439	20231222	135100	47400959	1866	1866	1866	1866	0
440	20231222	135000	47400959	1866	1866	1866	1866	0
441	20231222	134900	47400959	1866	1866	1868	1866	60
442	20231222	134800	47288981	1868	1868	1868	1868	0
443	20231222	134700	47288981	1868	1868	1868	1868	0
444	20231222	134600	47288981	1868	1868	1868	1868	0
445	20231222	134500	47288981	1868	1868	1868	1868	0
446	20231222	134400	47288981	1868	1868	1868	1868	0
447	20231222	134300	47288981	1868	1868	1868	1868	0
448	20231222	134200	47288981	1868	1868	1868	1868	0
449	20231222	134100	47288981	1868	1868	1868	1868	0
450	20231222	134000	47288981	1868	1868	1868	1868	0
451	20231222	133900	47288981	1868	1868	1868	1868	0
452	20231222	133800	47288981	1868	1868	1868	1868	0
453	20231222	133700	47288981	1868	1868	1868	1868	0
454	20231222	133600	47288981	1868	1868	1868	1868	0
455	20231222	133500	47288981	1868	1868	1868	1868	0
456	20231222	133400	47288981	1868	1868	1868	1868	0
457	20231222	133300	47288981	1868	1868	1868	1868	9
458	20231222	133200	47272169	1867	1869	1869	1867	441
459	20231222	133100	46448451	1870	1870	1870	1870	0
460	20231222	133000	46448451	1870	1870	1870	1870	0
461	20231222	132900	46448451	1870	1870	1870	1870	0
462	20231222	132800	46448451	1870	1870	1870	1870	0
463	20231222	132700	46448451	1870	1870	1870	1870	0
464	20231222	132600	46448451	1870	1870	1870	1870	5
465	20231222	132500	46439101	1874	1874	1874	1874	0
466	20231222	132400	46439101	1874	1874	1874	1874	0
467	20231222	132300	46439101	1874	1874	1874	1874	0
468	20231222	132200	46439101	1874	1874	1874	1874	0
469	20231222	132100	46439101	1874	1874	1874	1874	80
470	20231222	132000	46289181	1874	1874	1874	1874	0
471	20231222	131900	46289181	1874	1874	1874	1874	0
472	20231222	131800	46289181	1874	1874	1874	1874	0
473	20231222	131700	46289181	1874	1874	1874	1874	10
474	20231222	131600	46270441	1869	1869	1869	1869	0
475	20231222	131500	46270441	1869	1869	1869	1869	64
476	20231222	131400	46150825	1875	1875	1875	1875	0
477	20231222	131300	46150825	1875	1875	1875	1875	0
478	20231222	131200	46150825	1875	1875	1875	1875	0
479	20231222	131100	46150825	1875	1875	1875	1875	0
480	20231222	131000	46150825	1875	1875	1875	1875	0
481	20231222	130900	46150825	1875	1875	1875	1875	0
482	20231222	130800	46150825	1875	1875	1875	1875	0
483	20231222	130700	46150825	1875	1875	1875	1875	10
484	20231222	130600	46132075	1875	1875	1875	1875	0
485	20231222	130500	46132075	1875	1875	1875	1875	0
486	20231222	130400	46132075	1875	1875	1875	1875	0
487	20231222	130300	46132075	1875	1875	1875	1875	0
488	20231222	130200	46132075	1875	1875	1875	1875	0
489	20231222	130100	46132075	1875	1875	1875	1875	10
490	20231222	130000	46113325	1875	1875	1875	1875	3
491	20231222	125900	46107700	1870	1870	1870	1870	0
492	20231222	125800	46107700	1870	1870	1870	1870	0
493	20231222	125700	46107700	1870	1870	1870	1870	0
494	20231222	125600	46107700	1870	1870	1870	1870	39
495	20231222	125500	46034770	1869	1869	1869	1869	0
496	20231222	125400	46034770	1869	1869	1869	1869	300
497	20231222	125300	45474070	1869	1869	1869	1869	300
498	20231222	125200	44913370	1870	1870	1870	1870	0
499	20231222	125100	44913370	1870	1870	1870	1870	0
500	20231222	125000	44913370	1870	1870	1870	1870	150
501	20231222	124900	44632870	1870	1870	1870	1870	0
502	20231222	124800	44632870	1870	1870	1870	1870	0
503	20231222	124700	44632870	1870	1870	1870	1870	0
504	20231222	124600	44632870	1870	1870	1870	1870	0
505	20231222	124500	44632870	1870	1870	1870	1870	10
506	20231222	124400	44614170	1869	1869	1869	1869	0
507	20231222	124300	44614170	1869	1869	1869	1869	0
508	20231222	124200	44614170	1869	1869	1869	1869	0
509	20231222	124100	44614170	1869	1869	1869	1869	0
510	20231222	124000	44614170	1869	1869	1869	1869	0
511	20231222	123900	44614170	1869	1869	1869	1869	0
512	20231222	123800	44614170	1869	1869	1869	1869	60
513	20231222	123700	44502030	1869	1869	1869	1869	0
514	20231222	123600	44502030	1869	1869	1869	1869	0
515	20231222	123500	44502030	1869	1869	1869	1869	0
516	20231222	123400	44502030	1869	1869	1869	1869	500
517	20231222	123300	43567530	1869	1869	1869	1869	0
518	20231222	123200	43567530	1869	1869	1869	1869	0
519	20231222	123100	43567530	1869	1869	1869	1869	0
520	20231222	123000	43567530	1869	1869	1869	1869	406
521	20231222	122900	42808716	1870	1870	1870	1870	10
522	20231222	122800	42790016	1870	1870	1870	1870	0
523	20231222	122700	42790016	1870	1870	1870	1870	2
524	20231222	122600	42786276	1869	1869	1869	1869	0
525	20231222	122500	42786276	1869	1869	1869	1869	0
526	20231222	122400	42786276	1869	1869	1869	1869	0
527	20231222	122300	42786276	1869	1869	1869	1869	0
528	20231222	122200	42786276	1869	1869	1869	1869	0
529	20231222	122100	42786276	1869	1869	1869	1869	10
530	20231222	122000	42767586	1869	1869	1869	1869	0
531	20231222	121900	42767586	1869	1869	1869	1869	0
532	20231222	121800	42767586	1869	1869	1869	1869	0
533	20231222	121700	42767586	1869	1869	1869	1869	0
534	20231222	121600	42767586	1869	1869	1869	1869	0
535	20231222	121500	42767586	1869	1869	1869	1869	0
536	20231222	121400	42767586	1869	1869	1869	1869	0
537	20231222	121300	42767586	1869	1869	1869	1869	0
538	20231222	121200	42767586	1869	1869	1869	1869	0
539	20231222	121100	42767586	1869	1870	1870	1869	863
540	20231222	121000	41153841	1870	1870	1870	1870	0
541	20231222	120900	41153841	1870	1870	1870	1870	0
542	20231222	120800	41153841	1870	1870	1870	1870	0
543	20231222	120700	41153841	1870	1870	1870	1870	0
544	20231222	120600	41153841	1870	1870	1870	1870	0
545	20231222	120500	41153841	1870	1870	1870	1870	0
546	20231222	120400	41153841	1870	1870	1870	1870	0
547	20231222	120300	41153841	1870	1870	1870	1870	0
548	20231222	120200	41153841	1870	1870	1870	1870	0
549	20231222	120100	41153841	1870	1870	1870	1870	2
550	20231222	120000	41150101	1869	1869	1869	1869	0
551	20231222	115900	41150101	1869	1869	1869	1869	0
552	20231222	115800	41150101	1869	1869	1869	1869	0
553	20231222	115700	41150101	1869	1869	1869	1869	0
554	20231222	115600	41150101	1869	1869	1869	1869	0
555	20231222	115500	41150101	1869	1869	1869	1869	0
556	20231222	115400	41150101	1869	1869	1869	1869	0
557	20231222	115300	41150101	1869	1869	1869	1869	100
558	20231222	115200	40963201	1869	1869	1869	1869	0
559	20231222	115100	40963201	1869	1869	1869	1869	0
560	20231222	115000	40963201	1869	1869	1869	1869	0
561	20231222	114900	40963201	1869	1869	1869	1869	0
562	20231222	114800	40963201	1869	1869	1869	1869	0
563	20231222	114700	40963201	1869	1869	1869	1869	0
564	20231222	114600	40963201	1869	1869	1869	1869	0
565	20231222	114500	40963201	1869	1869	1869	1869	0
566	20231222	114400	40963201	1869	1869	1869	1869	0
567	20231222	114300	40963201	1869	1869	1869	1869	2
568	20231222	114200	40959463	1875	1875	1875	1875	0
569	20231222	114100	40959463	1875	1875	1875	1875	0
570	20231222	114000	40959463	1875	1875	1875	1875	0
571	20231222	113900	40959463	1875	1875	1875	1875	0
572	20231222	113800	40959463	1875	1875	1875	1875	100
573	20231222	113700	40771963	1878	1878	1878	1878	0
574	20231222	113600	40771963	1878	1878	1878	1878	0
575	20231222	113500	40771963	1878	1878	1878	1878	0
576	20231222	113400	40771963	1878	1878	1878	1878	0
577	20231222	113300	40771963	1878	1878	1878	1878	0
578	20231222	113200	40771963	1878	1878	1878	1878	0
579	20231222	113100	40771963	1878	1878	1878	1878	0
580	20231222	113000	40771963	1878	1878	1878	1878	0
581	20231222	112900	40771963	1878	1878	1878	1878	0
582	20231222	112800	40771963	1878	1878	1878	1878	0
583	20231222	112700	40771963	1878	1878	1878	1878	0
584	20231222	112600	40771963	1878	1878	1878	1878	0
585	20231222	112500	40771963	1878	1878	1878	1878	0
586	20231222	112400	40771963	1878	1878	1878	1878	0
587	20231222	112300	40771963	1878	1878	1878	1878	0
588	20231222	112200	40771963	1878	1878	1878	1878	108
589	20231222	112100	40569139	1878	1878	1878	1878	0
590	20231222	112000	40569139	1878	1878	1878	1878	0
591	20231222	111900	40569139	1878	1878	1878	1878	0
592	20231222	111800	40569139	1878	1878	1878	1878	53
593	20231222	111700	40469605	1878	1878	1878	1878	0
594	20231222	111600	40469605	1878	1878	1878	1878	0
595	20231222	111500	40469605	1878	1878	1878	1878	0
596	20231222	111400	40469605	1878	1878	1878	1878	0
597	20231222	111300	40469605	1878	1878	1878	1878	0
598	20231222	111200	40469605	1878	1878	1878	1878	0
599	20231222	111100	40469605	1878	1878	1878	1878	0
600	20231222	111000	40469605	1878	1878	1878	1878	20
601	20231222	110900	40432045	1878	1878	1878	1878	0
602	20231222	110800	40432045	1878	1878	1878	1878	0
603	20231222	110700	40432045	1878	1878	1878	1878	0
604	20231222	110600	40432045	1878	1878	1878	1878	0
605	20231222	110500	40432045	1878	1878	1878	1878	0
606	20231222	110400	40432045	1878	1878	1878	1878	0
607	20231222	110300	40432045	1878	1878	1878	1878	0
608	20231222	110200	40432045	1878	1878	1878	1878	0
609	20231222	110100	40432045	1878	1878	1878	1878	0
610	20231222	110000	40432045	1878	1878	1878	1878	186
611	20231222	105900	40082737	1878	1878	1878	1878	500
612	20231222	105800	39143737	1879	1879	1879	1879	100
613	20231222	105700	38955837	1878	1878	1878	1878	319
614	20231222	105600	38356755	1878	1876	1878	1876	532
615	20231222	105500	37357859	1877	1877	1877	1877	0
616	20231222	105400	37357859	1877	1877	1877	1877	4068
617	20231222	105300	29722223	1877	1877	1877	1877	2000
618	20231222	105200	25968223	1877	1877	1877	1877	0
619	20231222	105100	25968223	1877	1877	1877	1877	4645
620	20231222	105000	17249558	1877	1877	1877	1877	0
621	20231222	104900	17249558	1877	1877	1877	1877	0
622	20231222	104800	17249558	1877	1877	1877	1877	0
623	20231222	104700	17249558	1877	1877	1877	1877	0
624	20231222	104600	17249558	1877	1877	1877	1877	0
625	20231222	104500	17249558	1877	1877	1877	1877	11
626	20231222	104400	17228911	1877	1877	1877	1877	0
627	20231222	104300	17228911	1877	1877	1877	1877	0
628	20231222	104200	17228911	1877	1877	1877	1877	0
629	20231222	104100	17228911	1877	1877	1877	1877	238
630	20231222	104000	16782185	1877	1877	1877	1877	0
631	20231222	103900	16782185	1877	1877	1877	1877	0
632	20231222	103800	16782185	1877	1877	1877	1877	0
633	20231222	103700	16782185	1877	1877	1877	1877	0
634	20231222	103600	16782185	1877	1877	1877	1877	0
635	20231222	103500	16782185	1877	1877	1877	1877	0
636	20231222	103400	16782185	1877	1877	1877	1877	0
637	20231222	103300	16782185	1877	1877	1877	1877	0
638	20231222	103200	16782185	1877	1877	1877	1877	0
639	20231222	103100	16782185	1877	1877	1877	1877	0
640	20231222	103000	16782185	1877	1877	1877	1877	0
641	20231222	102900	16782185	1877	1877	1877	1877	85
642	20231222	102800	16622640	1877	1877	1877	1877	0
643	20231222	102700	16622640	1877	1877	1877	1877	0
644	20231222	102600	16622640	1877	1877	1877	1877	0
645	20231222	102500	16622640	1877	1877	1877	1877	0
646	20231222	102400	16622640	1877	1877	1877	1877	68
647	20231222	102300	16495004	1877	1875	1877	1875	611
648	20231222	102200	15349269	1874	1874	1874	1874	0
649	20231222	102100	15349269	1874	1874	1874	1874	1025
650	20231222	102000	13428419	1874	1874	1874	1874	12
651	20231222	101900	13405931	1874	1874	1874	1874	0
652	20231222	101800	13405931	1874	1874	1874	1874	513
653	20231222	101700	12444569	1875	1875	1875	1875	0
654	20231222	101600	12444569	1875	1875	1875	1875	0
655	20231222	101500	12444569	1875	1875	1875	1875	0
656	20231222	101400	12444569	1875	1875	1875	1875	0
657	20231222	101300	12444569	1875	1875	1875	1875	0
658	20231222	101200	12444569	1875	1875	1875	1875	0
659	20231222	101100	12444569	1875	1875	1875	1875	0
660	20231222	101000	12444569	1875	1875	1875	1875	0
661	20231222	100900	12444569	1875	1875	1875	1875	5
662	20231222	100800	12435194	1867	1867	1867	1867	0
663	20231222	100700	12435194	1867	1867	1867	1867	318
664	20231222	100600	11841488	1866	1866	1866	1866	0
665	20231222	100500	11841488	1866	1866	1866	1866	20
666	20231222	100400	11804168	1866	1866	1866	1866	118
667	20231222	100300	11583980	1866	1865	1866	1865	6
668	20231222	100200	11572785	1865	1865	1865	1865	111
669	20231222	100100	11365770	1865	1865	1865	1865	5
670	20231222	100000	11356445	1860	1860	1860	1860	0
671	20231222	095900	11356445	1860	1860	1860	1860	0
672	20231222	095800	11356445	1860	1860	1860	1860	324
673	20231222	095700	10753805	1865	1865	1865	1865	0
674	20231222	095600	10753805	1865	1865	1865	1865	0
675	20231222	095500	10753805	1865	1865	1865	1865	11
676	20231222	095400	10733290	1867	1867	1867	1867	0
677	20231222	095300	10733290	1867	1867	1867	1867	0
678	20231222	095200	10733290	1867	1867	1867	1867	0
679	20231222	095100	10733290	1867	1867	1867	1867	0
680	20231222	095000	10733290	1867	1867	1867	1867	0
681	20231222	094900	10733290	1867	1867	1867	1867	0
682	20231222	094800	10733290	1867	1867	1867	1867	3
683	20231222	094700	10727689	1867	1867	1867	1867	0
684	20231222	094600	10727689	1867	1867	1867	1867	0
685	20231222	094500	10727689	1867	1867	1867	1867	369
686	20231222	094400	10038766	1867	1867	1867	1867	0
687	20231222	094300	10038766	1867	1867	1867	1867	0
688	20231222	094200	10038766	1867	1867	1867	1867	0
689	20231222	094100	10038766	1867	1867	1867	1867	0
690	20231222	094000	10038766	1867	1867	1867	1867	1
691	20231222	093900	10036899	1867	1867	1867	1867	7
692	20231222	093800	10023830	1867	1867	1867	1867	17
693	20231222	093700	9992091	1867	1867	1867	1867	0
694	20231222	093600	9992091	1867	1867	1867	1867	0
695	20231222	093500	9992091	1867	1867	1867	1867	1
696	20231222	093400	9990224	1857	1857	1857	1857	0
697	20231222	093300	9990224	1857	1857	1857	1857	0
698	20231222	093200	9990224	1857	1857	1857	1857	0
699	20231222	093100	9990224	1857	1857	1857	1857	0
700	20231222	093000	9990224	1857	1857	1857	1857	0
701	20231222	092900	9990224	1857	1857	1857	1857	0
702	20231222	092800	9990224	1857	1857	1857	1857	0
703	20231222	092700	9990224	1857	1857	1857	1857	0
704	20231222	092600	9990224	1857	1857	1857	1857	0
705	20231222	092500	9990224	1857	1857	1857	1856	877
706	20231222	092400	8362230	1857	1857	1857	1857	0
707	20231222	092300	8362230	1857	1857	1857	1857	15
708	20231222	092200	8334375	1878	1878	1878	1878	7
709	20231222	092100	8321229	1878	1878	1878	1878	1
710	20231222	092000	8319351	1856	1856	1856	1856	0
711	20231222	091900	8319351	1856	1856	1856	1856	0
712	20231222	091800	8319351	1856	1856	1856	1856	0
713	20231222	091700	8319351	1856	1856	1856	1856	0
714	20231222	091600	8319351	1856	1856	1856	1856	0
715	20231222	091500	8319351	1856	1856	1856	1856	0
716	20231222	091400	8319351	1856	1856	1856	1856	0
717	20231222	091300	8319351	1856	1856	1856	1856	4
718	20231222	091200	8311927	1861	1857	1861	1857	1162
719	20231222	091100	6150577	1881	1881	1881	1881	0
720	20231222	091000	6150577	1881	1857	1881	1857	851
721	20231222	090900	4570246	1857	1857	1857	1857	0
722	20231222	090800	4570246	1857	1857	1857	1857	1
723	20231222	090700	4568389	1884	1884	1884	1884	0
724	20231222	090600	4568389	1884	1884	1884	1884	3
725	20231222	090500	4562737	1885	1885	1885	1885	0
726	20231222	090400	4562737	1885	1871	1885	1871	9
727	20231222	090300	4545884	1889	1889	1889	1889	1
728	20231222	090200	4543995	1889	1863	1909	1863	2007
729	20231222	090100	744906	1853	1853	1853	1853	0
730	20231222	090000	744906	1853	1853	1853	1853	402