KissMeData/339950/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210800	363017397	1840	1840	1840	1840	3694
3	20231222	210700	363017397	1840	1840	1840	1840	0
4	20231222	210600	363017397	1840	1840	1840	1840	0
5	20231222	210500	363017397	1840	1840	1840	1840	0
6	20231222	210400	363017397	1840	1840	1840	1840	0
7	20231222	210300	363017397	1840	1840	1840	1840	0
8	20231222	210200	363017397	1840	1840	1840	1840	0
9	20231222	210100	363017397	1840	1840	1840	1840	0
10	20231222	210000	363017397	1840	1840	1840	1840	0
11	20231222	205900	363017397	1840	1840	1840	1840	0
12	20231222	205800	363017397	1840	1840	1840	1840	0
13	20231222	205700	363017397	1840	1840	1840	1840	0
14	20231222	205600	363017397	1840	1840	1840	1840	0
15	20231222	205500	363017397	1840	1840	1840	1840	0
16	20231222	205400	363017397	1840	1840	1840	1840	0
17	20231222	205300	363017397	1840	1840	1840	1840	0
18	20231222	205200	363017397	1840	1840	1840	1840	0
19	20231222	205100	363017397	1840	1840	1840	1840	0
20	20231222	205000	363017397	1840	1840	1840	1840	0
21	20231222	204900	363017397	1840	1840	1840	1840	0
22	20231222	204800	363017397	1840	1840	1840	1840	0
23	20231222	204700	363017397	1840	1840	1840	1840	0
24	20231222	204600	363017397	1840	1840	1840	1840	0
25	20231222	204500	363017397	1840	1840	1840	1840	0
26	20231222	204400	363017397	1840	1840	1840	1840	0
27	20231222	204300	363017397	1840	1840	1840	1840	0
28	20231222	204200	363017397	1840	1840	1840	1840	0
29	20231222	204100	363017397	1840	1840	1840	1840	0
30	20231222	204000	363017397	1840	1840	1840	1840	0
31	20231222	203900	363017397	1840	1840	1840	1840	0
32	20231222	203800	363017397	1840	1840	1840	1840	3694
33	20231222	203700	363017397	1840	1840	1840	1840	0
34	20231222	203600	363017397	1840	1840	1840	1840	0
35	20231222	203500	363017397	1840	1840	1840	1840	0
36	20231222	203400	363017397	1840	1840	1840	1840	0
37	20231222	203300	363017397	1840	1840	1840	1840	0
38	20231222	203200	363017397	1840	1840	1840	1840	0
39	20231222	203100	363017397	1840	1840	1840	1840	0
40	20231222	203000	363017397	1840	1840	1840	1840	0
41	20231222	202900	363017397	1840	1840	1840	1840	0
42	20231222	202800	363017397	1840	1840	1840	1840	0
43	20231222	202700	363017397	1840	1840	1840	1840	0
44	20231222	202600	363017397	1840	1840	1840	1840	0
45	20231222	202500	363017397	1840	1840	1840	1840	0
46	20231222	202400	363017397	1840	1840	1840	1840	0
47	20231222	202300	363017397	1840	1840	1840	1840	0
48	20231222	202200	363017397	1840	1840	1840	1840	0
49	20231222	202100	363017397	1840	1840	1840	1840	0
50	20231222	202000	363017397	1840	1840	1840	1840	0
51	20231222	201900	363017397	1840	1840	1840	1840	0
52	20231222	201800	363017397	1840	1840	1840	1840	0
53	20231222	201700	363017397	1840	1840	1840	1840	0
54	20231222	201600	363017397	1840	1840	1840	1840	0
55	20231222	201500	363017397	1840	1840	1840	1840	0
56	20231222	201400	363017397	1840	1840	1840	1840	0
57	20231222	201300	363017397	1840	1840	1840	1840	0
58	20231222	201200	363017397	1840	1840	1840	1840	0
59	20231222	201100	363017397	1840	1840	1840	1840	0
60	20231222	201000	363017397	1840	1840	1840	1840	0
61	20231222	200900	363017397	1840	1840	1840	1840	0
62	20231222	200800	363017397	1840	1840	1840	1840	3694
63	20231222	200700	363017397	1840	1840	1840	1840	0
64	20231222	200600	363017397	1840	1840	1840	1840	0
65	20231222	200500	363017397	1840	1840	1840	1840	0
66	20231222	200400	363017397	1840	1840	1840	1840	0
67	20231222	200300	363017397	1840	1840	1840	1840	0
68	20231222	200200	363017397	1840	1840	1840	1840	0
69	20231222	200100	363017397	1840	1840	1840	1840	0
70	20231222	200000	363017397	1840	1840	1840	1840	0
71	20231222	195900	363017397	1840	1840	1840	1840	0
72	20231222	195800	363017397	1840	1840	1840	1840	0
73	20231222	195700	363017397	1840	1840	1840	1840	0
74	20231222	195600	363017397	1840	1840	1840	1840	0
75	20231222	195500	363017397	1840	1840	1840	1840	0
76	20231222	195400	363017397	1840	1840	1840	1840	0
77	20231222	195300	363017397	1840	1840	1840	1840	0
78	20231222	195200	363017397	1840	1840	1840	1840	0
79	20231222	195100	363017397	1840	1840	1840	1840	0
80	20231222	195000	363017397	1840	1840	1840	1840	0
81	20231222	194900	363017397	1840	1840	1840	1840	0
82	20231222	194800	363017397	1840	1840	1840	1840	0
83	20231222	194700	363017397	1840	1840	1840	1840	0
84	20231222	194600	363017397	1840	1840	1840	1840	0
85	20231222	194500	363017397	1840	1840	1840	1840	0
86	20231222	194400	363017397	1840	1840	1840	1840	0
87	20231222	194300	363017397	1840	1840	1840	1840	0
88	20231222	194200	363017397	1840	1840	1840	1840	0
89	20231222	194100	363017397	1840	1840	1840	1840	0
90	20231222	194000	363017397	1840	1840	1840	1840	0
91	20231222	193900	363017397	1840	1840	1840	1840	0
92	20231222	193800	363017397	1840	1840	1840	1840	3694
93	20231222	193700	363017397	1840	1840	1840	1840	0
94	20231222	193600	363017397	1840	1840	1840	1840	0
95	20231222	193500	363017397	1840	1840	1840	1840	0
96	20231222	193400	363017397	1840	1840	1840	1840	0
97	20231222	193300	363017397	1840	1840	1840	1840	0
98	20231222	193200	363017397	1840	1840	1840	1840	0
99	20231222	193100	363017397	1840	1840	1840	1840	0
100	20231222	193000	363017397	1840	1840	1840	1840	0
101	20231222	192900	363017397	1840	1840	1840	1840	0
102	20231222	192800	363017397	1840	1840	1840	1840	0
103	20231222	192700	363017397	1840	1840	1840	1840	0
104	20231222	192600	363017397	1840	1840	1840	1840	0
105	20231222	192500	363017397	1840	1840	1840	1840	0
106	20231222	192400	363017397	1840	1840	1840	1840	0
107	20231222	192300	363017397	1840	1840	1840	1840	0
108	20231222	192200	363017397	1840	1840	1840	1840	0
109	20231222	192100	363017397	1840	1840	1840	1840	0
110	20231222	192000	363017397	1840	1840	1840	1840	0
111	20231222	191900	363017397	1840	1840	1840	1840	0
112	20231222	191800	363017397	1840	1840	1840	1840	0
113	20231222	191700	363017397	1840	1840	1840	1840	0
114	20231222	191600	363017397	1840	1840	1840	1840	0
115	20231222	191500	363017397	1840	1840	1840	1840	0
116	20231222	191400	363017397	1840	1840	1840	1840	0
117	20231222	191300	363017397	1840	1840	1840	1840	0
118	20231222	191200	363017397	1840	1840	1840	1840	0
119	20231222	191100	363017397	1840	1840	1840	1840	0
120	20231222	191000	363017397	1840	1840	1840	1840	0
121	20231222	190900	363017397	1840	1840	1840	1840	0
122	20231222	190800	363017397	1840	1840	1840	1840	3694
123	20231222	190700	363017397	1840	1840	1840	1840	0
124	20231222	190600	363017397	1840	1840	1840	1840	0
125	20231222	190500	363017397	1840	1840	1840	1840	0
126	20231222	190400	363017397	1840	1840	1840	1840	0
127	20231222	190300	363017397	1840	1840	1840	1840	0
128	20231222	190200	363017397	1840	1840	1840	1840	0
129	20231222	190100	363017397	1840	1840	1840	1840	0
130	20231222	190000	363017397	1840	1840	1840	1840	0
131	20231222	185900	363017397	1840	1840	1840	1840	0
132	20231222	185800	363017397	1840	1840	1840	1840	0
133	20231222	185700	363017397	1840	1840	1840	1840	0
134	20231222	185600	363017397	1840	1840	1840	1840	0
135	20231222	185500	363017397	1840	1840	1840	1840	0
136	20231222	185400	363017397	1840	1840	1840	1840	0
137	20231222	185300	363017397	1840	1840	1840	1840	0
138	20231222	185200	363017397	1840	1840	1840	1840	0
139	20231222	185100	363017397	1840	1840	1840	1840	0
140	20231222	185000	363017397	1840	1840	1840	1840	0
141	20231222	184900	363017397	1840	1840	1840	1840	0
142	20231222	184800	363017397	1840	1840	1840	1840	0
143	20231222	184700	363017397	1840	1840	1840	1840	0
144	20231222	184600	363017397	1840	1840	1840	1840	0
145	20231222	184500	363017397	1840	1840	1840	1840	0
146	20231222	184400	363017397	1840	1840	1840	1840	0
147	20231222	184300	363017397	1840	1840	1840	1840	0
148	20231222	184200	363017397	1840	1840	1840	1840	0
149	20231222	184100	363017397	1840	1840	1840	1840	0
150	20231222	184000	363017397	1840	1840	1840	1840	0
151	20231222	183900	363017397	1840	1840	1840	1840	0
152	20231222	183800	363017397	1840	1840	1840	1840	3694
153	20231222	183700	363017397	1840	1840	1840	1840	0
154	20231222	183600	363017397	1840	1840	1840	1840	0
155	20231222	183500	363017397	1840	1840	1840	1840	0
156	20231222	183400	363017397	1840	1840	1840	1840	0
157	20231222	183300	363017397	1840	1840	1840	1840	0
158	20231222	183200	363017397	1840	1840	1840	1840	0
159	20231222	183100	363017397	1840	1840	1840	1840	0
160	20231222	183000	363017397	1840	1840	1840	1840	0
161	20231222	182900	363017397	1840	1840	1840	1840	0
162	20231222	182800	363017397	1840	1840	1840	1840	0
163	20231222	182700	363017397	1840	1840	1840	1840	0
164	20231222	182600	363017397	1840	1840	1840	1840	0
165	20231222	182500	363017397	1840	1840	1840	1840	0
166	20231222	182400	363017397	1840	1840	1840	1840	0
167	20231222	182300	363017397	1840	1840	1840	1840	0
168	20231222	182200	363017397	1840	1840	1840	1840	0
169	20231222	182100	363017397	1840	1840	1840	1840	0
170	20231222	182000	363017397	1840	1840	1840	1840	0
171	20231222	181900	363017397	1840	1840	1840	1840	0
172	20231222	181800	363017397	1840	1840	1840	1840	0
173	20231222	181700	363017397	1840	1840	1840	1840	0
174	20231222	181600	363017397	1840	1840	1840	1840	0
175	20231222	181500	363017397	1840	1840	1840	1840	0
176	20231222	181400	363017397	1840	1840	1840	1840	0
177	20231222	181300	363017397	1840	1840	1840	1840	0
178	20231222	181200	363017397	1840	1840	1840	1840	0
179	20231222	181100	363017397	1840	1840	1840	1840	0
180	20231222	181000	363017397	1840	1840	1840	1840	0
181	20231222	180900	363017397	1840	1840	1840	1840	0
182	20231222	180800	363017397	1840	1840	1840	1840	3694
183	20231222	180700	363017397	1840	1840	1840	1840	0
184	20231222	180600	363017397	1840	1840	1840	1840	0
185	20231222	180500	363017397	1840	1840	1840	1840	0
186	20231222	180400	363017397	1840	1840	1840	1840	0
187	20231222	180300	363017397	1840	1840	1840	1840	0
188	20231222	180200	363017397	1840	1840	1840	1840	0
189	20231222	180100	363017397	1840	1840	1840	1840	0
190	20231222	180000	363017397	1840	1840	1840	1840	0
191	20231222	175900	363017397	1840	1840	1840	1840	0
192	20231222	175800	363017397	1840	1840	1840	1840	0
193	20231222	175700	363017397	1840	1840	1840	1840	0
194	20231222	175600	363017397	1840	1840	1840	1840	0
195	20231222	175500	363017397	1840	1840	1840	1840	0
196	20231222	175400	363017397	1840	1840	1840	1840	0
197	20231222	175300	363017397	1840	1840	1840	1840	0
198	20231222	175200	363017397	1840	1840	1840	1840	0
199	20231222	175100	363017397	1840	1840	1840	1840	0
200	20231222	175000	363017397	1840	1840	1840	1840	0
201	20231222	174900	363017397	1840	1840	1840	1840	0
202	20231222	174800	363017397	1840	1840	1840	1840	0
203	20231222	174700	363017397	1840	1840	1840	1840	0
204	20231222	174600	363017397	1840	1840	1840	1840	0
205	20231222	174500	363017397	1840	1840	1840	1840	0
206	20231222	174400	363017397	1840	1840	1840	1840	0
207	20231222	174300	363017397	1840	1840	1840	1840	0
208	20231222	174200	363017397	1840	1840	1840	1840	0
209	20231222	174100	363017397	1840	1840	1840	1840	0
210	20231222	174000	363017397	1840	1840	1840	1840	0
211	20231222	173900	363017397	1840	1840	1840	1840	0
212	20231222	173800	363017397	1840	1840	1840	1840	3694
213	20231222	173700	363017397	1840	1840	1840	1840	0
214	20231222	173600	363017397	1840	1840	1840	1840	0
215	20231222	173500	363017397	1840	1840	1840	1840	0
216	20231222	173400	363017397	1840	1840	1840	1840	0
217	20231222	173300	363017397	1840	1840	1840	1840	0
218	20231222	173200	363017397	1840	1840	1840	1840	0
219	20231222	173100	363017397	1840	1840	1840	1840	0
220	20231222	173000	363017397	1840	1840	1840	1840	0
221	20231222	172900	363017397	1840	1840	1840	1840	0
222	20231222	172800	363017397	1840	1840	1840	1840	0
223	20231222	172700	363017397	1840	1840	1840	1840	0
224	20231222	172600	363017397	1840	1840	1840	1840	0
225	20231222	172500	363017397	1840	1840	1840	1840	0
226	20231222	172400	363017397	1840	1840	1840	1840	0
227	20231222	172300	363017397	1840	1840	1840	1840	0
228	20231222	172200	363017397	1840	1840	1840	1840	0
229	20231222	172100	363017397	1840	1840	1840	1840	0
230	20231222	172000	363017397	1840	1840	1840	1840	0
231	20231222	171900	363017397	1840	1840	1840	1840	0
232	20231222	171800	363017397	1840	1840	1840	1840	0
233	20231222	171700	363017397	1840	1840	1840	1840	0
234	20231222	171600	363017397	1840	1840	1840	1840	0
235	20231222	171500	363017397	1840	1840	1840	1840	0
236	20231222	171400	363017397	1840	1840	1840	1840	0
237	20231222	171300	363017397	1840	1840	1840	1840	0
238	20231222	171200	363017397	1840	1840	1840	1840	0
239	20231222	171100	363017397	1840	1840	1840	1840	0
240	20231222	171000	363017397	1840	1840	1840	1840	0
241	20231222	170900	363017397	1840	1840	1840	1840	0
242	20231222	170800	363017397	1840	1840	1840	1840	3694
243	20231222	170700	363017397	1840	1840	1840	1840	0
244	20231222	170600	363017397	1840	1840	1840	1840	0
245	20231222	170500	363017397	1840	1840	1840	1840	0
246	20231222	170400	363017397	1840	1840	1840	1840	0
247	20231222	170300	363017397	1840	1840	1840	1840	0
248	20231222	170200	363017397	1840	1840	1840	1840	0
249	20231222	170100	363017397	1840	1840	1840	1840	0
250	20231222	170000	363017397	1840	1840	1840	1840	0
251	20231222	165900	363017397	1840	1840	1840	1840	0
252	20231222	165800	363017397	1840	1840	1840	1840	0
253	20231222	165700	363017397	1840	1840	1840	1840	0
254	20231222	165600	363017397	1840	1840	1840	1840	0
255	20231222	165500	363017397	1840	1840	1840	1840	0
256	20231222	165400	363017397	1840	1840	1840	1840	0
257	20231222	165300	363017397	1840	1840	1840	1840	0
258	20231222	165200	363017397	1840	1840	1840	1840	0
259	20231222	165100	363017397	1840	1840	1840	1840	0
260	20231222	165000	363017397	1840	1840	1840	1840	0
261	20231222	164900	363017397	1840	1840	1840	1840	0
262	20231222	164800	363017397	1840	1840	1840	1840	0
263	20231222	164700	363017397	1840	1840	1840	1840	0
264	20231222	164600	363017397	1840	1840	1840	1840	0
265	20231222	164500	363017397	1840	1840	1840	1840	0
266	20231222	164400	363017397	1840	1840	1840	1840	0
267	20231222	164300	363017397	1840	1840	1840	1840	0
268	20231222	164200	363017397	1840	1840	1840	1840	0
269	20231222	164100	363017397	1840	1840	1840	1840	0
270	20231222	164000	363017397	1840	1840	1840	1840	0
271	20231222	163900	363017397	1840	1840	1840	1840	0
272	20231222	163800	363017397	1840	1840	1840	1840	3694
273	20231222	163700	363017397	1840	1840	1840	1840	0
274	20231222	163600	363017397	1840	1840	1840	1840	0
275	20231222	163500	363017397	1840	1840	1840	1840	0
276	20231222	163400	363017397	1840	1840	1840	1840	0
277	20231222	163300	363017397	1840	1840	1840	1840	0
278	20231222	163200	363017397	1840	1840	1840	1840	0
279	20231222	163100	363017397	1840	1840	1840	1840	0
280	20231222	163000	363017397	1840	1840	1840	1840	0
281	20231222	162900	363017397	1840	1840	1840	1840	0
282	20231222	162800	363017397	1840	1840	1840	1840	0
283	20231222	162700	363017397	1840	1840	1840	1840	0
284	20231222	162600	363017397	1840	1840	1840	1840	0
285	20231222	162500	363017397	1840	1840	1840	1840	0
286	20231222	162400	363017397	1840	1840	1840	1840	0
287	20231222	162300	363017397	1840	1840	1840	1840	0
288	20231222	162200	363017397	1840	1840	1840	1840	0
289	20231222	162100	363017397	1840	1840	1840	1840	0
290	20231222	162000	363017397	1840	1840	1840	1840	0
291	20231222	161900	363017397	1840	1840	1840	1840	0
292	20231222	161800	363017397	1840	1840	1840	1840	0
293	20231222	161700	363017397	1840	1840	1840	1840	0
294	20231222	161600	363017397	1840	1840	1840	1840	0
295	20231222	161500	363017397	1840	1840	1840	1840	0
296	20231222	161400	363017397	1840	1840	1840	1840	0
297	20231222	161300	363017397	1840	1840	1840	1840	0
298	20231222	161200	363017397	1840	1840	1840	1840	0
299	20231222	161100	363017397	1840	1840	1840	1840	0
300	20231222	161000	363017397	1840	1840	1840	1840	0
301	20231222	160900	363017397	1840	1840	1840	1840	0
302	20231222	160800	363017397	1840	1840	1840	1840	3694
303	20231222	160700	363017397	1840	1840	1840	1840	0
304	20231222	160600	363017397	1840	1840	1840	1840	0
305	20231222	160500	363017397	1840	1840	1840	1840	0
306	20231222	160400	363017397	1840	1840	1840	1840	0
307	20231222	160300	363017397	1840	1840	1840	1840	0
308	20231222	160200	363017397	1840	1840	1840	1840	0
309	20231222	160100	363017397	1840	1840	1840	1840	0
310	20231222	160000	363017397	1840	1840	1840	1840	0
311	20231222	155900	363017397	1840	1840	1840	1840	0
312	20231222	155800	363017397	1840	1840	1840	1840	0
313	20231222	155700	363017397	1840	1840	1840	1840	0
314	20231222	155600	363017397	1840	1840	1840	1840	0
315	20231222	155500	363017397	1840	1840	1840	1840	0
316	20231222	155400	363017397	1840	1840	1840	1840	0
317	20231222	155300	363017397	1840	1840	1840	1840	0
318	20231222	155200	363017397	1840	1840	1840	1840	0
319	20231222	155100	363017397	1840	1840	1840	1840	0
320	20231222	155000	363017397	1840	1840	1840	1840	0
321	20231222	154900	363017397	1840	1840	1840	1840	0
322	20231222	154800	363017397	1840	1840	1840	1840	0
323	20231222	154700	363017397	1840	1840	1840	1840	0
324	20231222	154600	363017397	1840	1840	1840	1840	0
325	20231222	154500	363017397	1840	1840	1840	1840	0
326	20231222	154400	363017397	1840	1840	1840	1840	0
327	20231222	154300	363017397	1840	1840	1840	1840	0
328	20231222	154200	363017397	1840	1840	1840	1840	0
329	20231222	154100	363017397	1840	1840	1840	1840	0
330	20231222	154000	363017397	1840	1840	1840	1840	0
331	20231222	153900	363017397	1840	1840	1840	1840	0
332	20231222	153800	363017397	1840	1840	1840	1840	3694
333	20231222	153700	363017397	1840	1840	1840	1840	0
334	20231222	153600	363017397	1840	1840	1840	1840	0
335	20231222	153500	363017397	1840	1840	1840	1840	0
336	20231222	153400	363017397	1840	1840	1840	1840	0
337	20231222	153300	363017397	1840	1840	1840	1840	0
338	20231222	153200	363017397	1840	1840	1840	1840	0
339	20231222	153100	363017397	1840	1840	1840	1840	0
340	20231222	153000	363017397	1840	1840	1840	1840	3694
341	20231222	152900	356220437	1844	1844	1844	1844	0
342	20231222	152800	356220437	1844	1844	1844	1844	0
343	20231222	152700	356220437	1844	1844	1844	1844	0
344	20231222	152600	356220437	1844	1844	1844	1844	0
345	20231222	152500	356220437	1844	1844	1844	1844	0
346	20231222	152400	356220437	1844	1844	1844	1844	0
347	20231222	152300	356220437	1844	1844	1844	1844	0
348	20231222	152200	356220437	1844	1844	1844	1844	0
349	20231222	152100	356220437	1844	1844	1844	1844	0
350	20231222	152000	356220437	1844	1844	1844	1844	0
351	20231222	151900	356220437	1844	1844	1844	1844	71
352	20231222	151800	356089513	1846	1846	1846	1846	1
353	20231222	151700	356087667	1846	1846	1846	1846	0
354	20231222	151600	356087667	1846	1846	1846	1846	0
355	20231222	151500	356087667	1846	1845	1846	1845	1010
356	20231222	151400	354223215	1841	1841	1841	1841	777
357	20231222	151300	352792758	1840	1840	1840	1840	0
358	20231222	151200	352792758	1840	1841	1841	1840	1444
359	20231222	151100	350134410	1841	1841	1841	1841	66
360	20231222	151000	350012904	1841	1843	1843	1841	4628
361	20231222	150900	341491235	1843	1843	1843	1843	0
362	20231222	150800	341491235	1843	1844	1844	1843	300
363	20231222	150700	340938299	1844	1844	1844	1844	3600
364	20231222	150600	334299899	1844	1846	1846	1844	728
365	20231222	150500	332956871	1845	1845	1845	1845	1232
366	20231222	150400	330683831	1845	1845	1845	1845	57
367	20231222	150300	330578666	1845	1845	1845	1845	0
368	20231222	150200	330578666	1845	1845	1845	1845	300
369	20231222	150100	330025166	1845	1845	1845	1845	0
370	20231222	150000	330025166	1845	1845	1845	1845	0
371	20231222	145900	330025166	1845	1845	1845	1845	236
372	20231222	145800	329589746	1845	1845	1845	1845	0
373	20231222	145700	329589746	1845	1845	1845	1845	152
374	20231222	145600	329309306	1845	1845	1845	1845	687
375	20231222	145500	328041791	1845	1845	1845	1845	0
376	20231222	145400	328041791	1845	1845	1845	1845	400
377	20231222	145300	327303791	1845	1846	1846	1845	3272
378	20231222	145200	321264679	1846	1846	1846	1846	3892
379	20231222	145100	314080047	1846	1846	1846	1846	0
380	20231222	145000	314080047	1846	1846	1846	1846	0
381	20231222	144900	314080047	1846	1846	1846	1846	54
382	20231222	144800	313980363	1846	1848	1848	1846	1000
383	20231222	144700	312133512	1848	1848	1848	1848	0
384	20231222	144600	312133512	1848	1848	1848	1848	49
385	20231222	144500	312042960	1848	1848	1848	1848	18
386	20231222	144400	312009696	1848	1849	1849	1848	391
387	20231222	144300	311286938	1849	1849	1849	1849	85
388	20231222	144200	311129773	1849	1850	1850	1849	399
389	20231222	144100	310391849	1850	1850	1850	1850	18
390	20231222	144000	310358549	1850	1850	1850	1850	0
391	20231222	143900	310358549	1850	1850	1850	1850	0
392	20231222	143800	310358549	1850	1850	1850	1850	0
393	20231222	143700	310358549	1850	1850	1850	1850	0
394	20231222	143600	310358549	1850	1850	1850	1850	0
395	20231222	143500	310358549	1850	1850	1850	1850	0
396	20231222	143400	310358549	1850	1850	1850	1850	0
397	20231222	143300	310358549	1850	1850	1850	1850	0
398	20231222	143200	310358549	1850	1850	1850	1850	0
399	20231222	143100	310358549	1850	1850	1850	1850	0
400	20231222	143000	310358549	1850	1850	1850	1850	16
401	20231222	142900	310328949	1851	1851	1851	1851	0
402	20231222	142800	310328949	1851	1851	1851	1851	110
403	20231222	142700	310125339	1851	1851	1851	1851	10
404	20231222	142600	310106829	1851	1851	1851	1851	0
405	20231222	142500	310106829	1851	1851	1851	1851	0
406	20231222	142400	310106829	1851	1851	1851	1851	0
407	20231222	142300	310106829	1851	1851	1851	1851	15
408	20231222	142200	310079064	1851	1851	1851	1851	10
409	20231222	142100	310060554	1851	1851	1851	1851	16
410	20231222	142000	310030938	1850	1850	1850	1850	1081
411	20231222	141900	308031088	1848	1851	1851	1848	3551
412	20231222	141800	301460719	1849	1849	1849	1849	0
413	20231222	141700	301460719	1849	1849	1849	1849	787
414	20231222	141600	300005556	1848	1848	1848	1848	0
415	20231222	141500	300005556	1848	1848	1848	1848	0
416	20231222	141400	300005556	1848	1848	1848	1848	0
417	20231222	141300	300005556	1848	1848	1848	1848	0
418	20231222	141200	300005556	1848	1848	1848	1848	0
419	20231222	141100	300005556	1848	1848	1848	1848	0
420	20231222	141000	300005556	1848	1848	1848	1848	0
421	20231222	140900	300005556	1848	1848	1848	1848	2000
422	20231222	140800	296309556	1847	1847	1847	1847	0
423	20231222	140700	296309556	1847	1847	1847	1847	0
424	20231222	140600	296309556	1847	1847	1847	1847	0
425	20231222	140500	296309556	1847	1847	1847	1847	0
426	20231222	140400	296309556	1847	1847	1847	1847	0
427	20231222	140300	296309556	1847	1847	1847	1847	0
428	20231222	140200	296309556	1847	1848	1848	1847	459
429	20231222	140100	295461547	1847	1847	1847	1847	0
430	20231222	140000	295461547	1847	1847	1847	1847	0
431	20231222	135900	295461547	1847	1847	1847	1847	0
432	20231222	135800	295461547	1847	1848	1848	1847	1514
433	20231222	135700	292664813	1853	1853	1853	1853	1
434	20231222	135600	292662960	1853	1853	1853	1853	0
435	20231222	135500	292662960	1853	1853	1853	1853	0
436	20231222	135400	292662960	1853	1853	1853	1853	0
437	20231222	135300	292662960	1853	1853	1853	1853	0
438	20231222	135200	292662960	1853	1853	1853	1853	300
439	20231222	135100	292107060	1854	1853	1854	1853	600
440	20231222	135000	290995160	1853	1853	1853	1853	0
441	20231222	134900	290995160	1853	1853	1853	1853	0
442	20231222	134800	290995160	1853	1853	1853	1853	0
443	20231222	134700	290995160	1853	1849	1853	1849	50
444	20231222	134600	290902518	1848	1848	1848	1848	17
445	20231222	134500	290871102	1848	1848	1848	1848	0
446	20231222	134400	290871102	1848	1848	1848	1848	368
447	20231222	134300	290191038	1848	1848	1848	1848	0
448	20231222	134200	290191038	1848	1848	1848	1848	30
449	20231222	134100	290135598	1848	1848	1848	1848	87
450	20231222	134000	289974822	1848	1848	1848	1848	1
451	20231222	133900	289972974	1848	1848	1848	1848	100
452	20231222	133800	289788174	1848	1848	1848	1848	414
453	20231222	133700	289023102	1847	1847	1847	1847	0
454	20231222	133600	289023102	1847	1847	1847	1847	0
455	20231222	133500	289023102	1847	1847	1847	1847	0
456	20231222	133400	289023102	1847	1847	1847	1847	0
457	20231222	133300	289023102	1847	1847	1847	1847	0
458	20231222	133200	289023102	1847	1847	1847	1847	0
459	20231222	133100	289023102	1847	1847	1847	1847	42
460	20231222	133000	288945528	1853	1853	1853	1853	0
461	20231222	132900	288945528	1853	1853	1853	1853	1
462	20231222	132800	288943675	1847	1847	1847	1847	0
463	20231222	132700	288943675	1847	1847	1847	1847	191
464	20231222	132600	288590898	1847	1847	1847	1847	0
465	20231222	132500	288590898	1847	1847	1847	1847	108
466	20231222	132400	288391422	1847	1847	1847	1847	7
467	20231222	132300	288378493	1846	1849	1850	1846	521
468	20231222	132200	287416417	1850	1850	1850	1850	0
469	20231222	132100	287416417	1850	1850	1850	1850	0
470	20231222	132000	287416417	1850	1850	1850	1850	5
471	20231222	131900	287407167	1851	1851	1851	1851	0
472	20231222	131800	287407167	1851	1851	1851	1851	0
473	20231222	131700	287407167	1851	1851	1851	1851	0
474	20231222	131600	287407167	1851	1851	1851	1851	5
475	20231222	131500	287397912	1854	1854	1854	1854	0
476	20231222	131400	287397912	1854	1854	1854	1854	1
477	20231222	131300	287396058	1852	1852	1853	1852	15
478	20231222	131200	287368273	1854	1854	1854	1854	5
479	20231222	131100	287359003	1854	1854	1854	1854	0
480	20231222	131000	287359003	1854	1850	1854	1850	11005
481	20231222	130900	266995733	1848	1848	1848	1848	0
482	20231222	130800	266995733	1848	1848	1848	1848	0
483	20231222	130700	266995733	1848	1848	1848	1848	0
484	20231222	130600	266995733	1848	1848	1848	1845	6845
485	20231222	130500	254355122	1848	1851	1851	1848	10000
486	20231222	130400	235864397	1851	1851	1851	1851	0
487	20231222	130300	235864397	1851	1851	1851	1851	0
488	20231222	130200	235864397	1851	1851	1851	1851	0
489	20231222	130100	235864397	1851	1851	1851	1851	0
490	20231222	130000	235864397	1851	1851	1851	1851	0
491	20231222	125900	235864397	1851	1851	1851	1851	0
492	20231222	125800	235864397	1851	1851	1851	1851	113
493	20231222	125700	235655234	1851	1851	1851	1851	223
494	20231222	125600	235242461	1855	1855	1855	1855	130
495	20231222	125500	235001311	1852	1852	1852	1852	0
496	20231222	125400	235001311	1852	1852	1852	1852	114
497	20231222	125300	234790183	1852	1852	1852	1852	0
498	20231222	125200	234790183	1852	1852	1852	1852	300
499	20231222	125100	234234583	1852	1852	1852	1852	0
500	20231222	125000	234234583	1852	1852	1852	1852	0
501	20231222	124900	234234583	1852	1852	1852	1852	5
502	20231222	124800	234225323	1852	1852	1852	1852	0
503	20231222	124700	234225323	1852	1852	1852	1852	0
504	20231222	124600	234225323	1852	1852	1852	1852	0
505	20231222	124500	234225323	1852	1852	1852	1852	0
506	20231222	124400	234225323	1852	1852	1852	1852	70
507	20231222	124300	234095683	1850	1850	1850	1850	8
508	20231222	124200	234080883	1850	1850	1850	1850	0
509	20231222	124100	234080883	1850	1850	1850	1850	565
510	20231222	124000	233035633	1850	1850	1850	1850	2039
511	20231222	123900	229263483	1850	1850	1850	1850	0
512	20231222	123800	229263483	1850	1850	1850	1850	0
513	20231222	123700	229263483	1850	1850	1850	1850	1
514	20231222	123600	229261633	1849	1849	1849	1849	0
515	20231222	123500	229261633	1849	1849	1849	1849	0
516	20231222	123400	229261633	1849	1850	1852	1849	2022
517	20231222	123300	225519615	1850	1850	1850	1850	208
518	20231222	123200	225134815	1850	1851	1851	1850	265
519	20231222	123100	224644438	1852	1852	1852	1852	557
520	20231222	123000	223612874	1850	1850	1850	1850	0
521	20231222	122900	223612874	1850	1850	1850	1850	0
522	20231222	122800	223612874	1850	1850	1850	1850	1053
523	20231222	122700	221664824	1850	1850	1850	1850	0
524	20231222	122600	221664824	1850	1850	1850	1850	0
525	20231222	122500	221664824	1850	1850	1850	1850	0
526	20231222	122400	221664824	1850	1850	1850	1850	13
527	20231222	122300	221640774	1850	1850	1850	1850	0
528	20231222	122200	221640774	1850	1850	1850	1850	0
529	20231222	122100	221640774	1850	1850	1850	1850	0
530	20231222	122000	221640774	1850	1850	1850	1850	999
531	20231222	121900	219792624	1854	1854	1854	1854	0
532	20231222	121800	219792624	1854	1854	1854	1854	0
533	20231222	121700	219792624	1854	1854	1854	1854	0
534	20231222	121600	219792624	1854	1854	1854	1854	0
535	20231222	121500	219792624	1854	1854	1854	1854	0
536	20231222	121400	219792624	1854	1854	1854	1854	0
537	20231222	121300	219792624	1854	1854	1854	1854	0
538	20231222	121200	219792624	1854	1850	1854	1850	997
539	20231222	121100	217944490	1849	1849	1849	1849	0
540	20231222	121000	217944490	1849	1849	1849	1849	130
541	20231222	120900	217704120	1849	1851	1851	1849	998
542	20231222	120800	215858603	1852	1852	1852	1852	0
543	20231222	120700	215858603	1852	1852	1852	1852	0
544	20231222	120600	215858603	1852	1852	1852	1852	0
545	20231222	120500	215858603	1852	1852	1852	1852	0
546	20231222	120400	215858603	1852	1852	1852	1852	0
547	20231222	120300	215858603	1852	1852	1852	1852	0
548	20231222	120200	215858603	1852	1852	1852	1852	0
549	20231222	120100	215858603	1852	1852	1852	1852	0
550	20231222	120000	215858603	1852	1852	1852	1852	0
551	20231222	115900	215858603	1852	1852	1852	1852	0
552	20231222	115800	215858603	1852	1852	1852	1852	0
553	20231222	115700	215858603	1852	1852	1852	1852	23
554	20231222	115600	215816007	1852	1852	1852	1852	0
555	20231222	115500	215816007	1852	1852	1852	1852	0
556	20231222	115400	215816007	1852	1854	1854	1852	68
557	20231222	115300	215690064	1854	1854	1854	1854	5
558	20231222	115200	215680794	1852	1852	1852	1852	2
559	20231222	115100	215677090	1854	1854	1854	1854	101
560	20231222	115000	215489836	1854	1854	1854	1854	0
561	20231222	114900	215489836	1854	1854	1854	1854	30
562	20231222	114800	215434216	1854	1854	1854	1854	0
563	20231222	114700	215434216	1854	1854	1854	1854	0
564	20231222	114600	215434216	1854	1854	1854	1854	0
565	20231222	114500	215434216	1854	1854	1854	1854	0
566	20231222	114400	215434216	1854	1854	1854	1854	1
567	20231222	114300	215432362	1849	1849	1849	1849	2
568	20231222	114200	215428664	1850	1850	1850	1850	5000
569	20231222	114100	206178664	1851	1851	1851	1851	208
570	20231222	114000	205793656	1851	1851	1851	1851	486
571	20231222	113900	204894070	1851	1851	1851	1851	307
572	20231222	113800	204325813	1854	1854	1854	1854	0
573	20231222	113700	204325813	1854	1852	1854	1852	3
574	20231222	113600	204320255	1852	1852	1852	1852	266
575	20231222	113500	203827623	1848	1848	1848	1848	0
576	20231222	113400	203827623	1848	1849	1849	1848	3481
577	20231222	113300	197394650	1849	1849	1849	1849	1287
578	20231222	113200	195014987	1849	1849	1849	1849	0
579	20231222	113100	195014987	1849	1849	1849	1849	0
580	20231222	113000	195014987	1849	1849	1849	1849	0
581	20231222	112900	195014987	1849	1850	1850	1849	6601
582	20231222	112800	182804929	1850	1850	1850	1850	79
583	20231222	112700	182658779	1851	1851	1851	1851	20
584	20231222	112600	182621759	1850	1850	1850	1850	0
585	20231222	112500	182621759	1850	1850	1850	1850	0
586	20231222	112400	182621759	1850	1850	1850	1850	0
587	20231222	112300	182621759	1850	1851	1851	1850	1348
588	20231222	112200	180127090	1851	1851	1851	1851	255
589	20231222	112100	179655085	1851	1851	1851	1851	500
590	20231222	112000	178729585	1851	1851	1851	1851	222
591	20231222	111900	178318663	1851	1851	1851	1851	3427
592	20231222	111800	171975286	1851	1851	1851	1851	0
593	20231222	111700	171975286	1851	1851	1851	1851	300
594	20231222	111600	171419986	1852	1852	1852	1852	254
595	20231222	111500	170949578	1852	1852	1852	1852	2280
596	20231222	111400	166727018	1853	1853	1853	1853	0
597	20231222	111300	166727018	1853	1853	1853	1853	36
598	20231222	111200	166660310	1853	1853	1853	1853	0
599	20231222	111100	166660310	1853	1853	1853	1853	0
600	20231222	111000	166660310	1853	1853	1853	1853	0
601	20231222	110900	166660310	1853	1853	1853	1853	0
602	20231222	110800	166660310	1853	1854	1854	1853	59
603	20231222	110700	166550976	1854	1854	1854	1854	0
604	20231222	110600	166550976	1854	1854	1854	1854	5
605	20231222	110500	166541706	1855	1855	1855	1855	0
606	20231222	110400	166541706	1855	1855	1855	1855	0
607	20231222	110300	166541706	1855	1855	1855	1855	2
608	20231222	110200	166537996	1857	1857	1857	1857	0
609	20231222	110100	166537996	1857	1857	1857	1857	0
610	20231222	110000	166537996	1857	1857	1857	1857	0
611	20231222	105900	166537996	1857	1857	1857	1857	60
612	20231222	105800	166426576	1857	1857	1857	1857	1
613	20231222	105700	166424719	1852	1852	1852	1852	0
614	20231222	105600	166424719	1852	1852	1852	1852	0
615	20231222	105500	166424719	1852	1852	1852	1852	93
616	20231222	105400	166252483	1852	1852	1852	1852	2
617	20231222	105300	166248779	1852	1852	1852	1852	0
618	20231222	105200	166248779	1852	1852	1852	1852	0
619	20231222	105100	166248779	1852	1852	1852	1852	0
620	20231222	105000	166248779	1852	1852	1852	1852	9
621	20231222	104900	166232111	1852	1852	1852	1852	0
622	20231222	104800	166232111	1852	1852	1852	1852	0
623	20231222	104700	166232111	1852	1852	1852	1852	0
624	20231222	104600	166232111	1852	1852	1852	1852	0
625	20231222	104500	166232111	1852	1852	1852	1852	0
626	20231222	104400	166232111	1852	1852	1852	1852	1263
627	20231222	104300	163893035	1852	1852	1852	1852	0
628	20231222	104200	163893035	1852	1852	1852	1852	231
629	20231222	104100	163465223	1858	1858	1858	1858	0
630	20231222	104000	163465223	1858	1858	1858	1858	0
631	20231222	103900	163465223	1858	1858	1858	1858	0
632	20231222	103800	163465223	1858	1858	1858	1858	0
633	20231222	103700	163465223	1858	1858	1858	1858	0
634	20231222	103600	163465223	1858	1858	1858	1858	0
635	20231222	103500	163465223	1858	1858	1858	1858	1
636	20231222	103400	163463365	1858	1858	1858	1858	0
637	20231222	103300	163463365	1858	1851	1858	1851	33
638	20231222	103200	163402187	1851	1851	1851	1851	30
639	20231222	103100	163346657	1852	1852	1852	1852	862
640	20231222	103000	161750233	1852	1852	1852	1852	60
641	20231222	102900	161639113	1852	1852	1852	1851	920
642	20231222	102800	159935288	1852	1852	1852	1852	2224
643	20231222	102700	155816440	1852	1852	1852	1852	3985
644	20231222	102600	148436220	1852	1852	1852	1852	0
645	20231222	102500	148436220	1852	1852	1852	1852	2
646	20231222	102400	148432516	1852	1852	1852	1852	0
647	20231222	102300	148432516	1852	1852	1852	1852	10
648	20231222	102200	148413996	1852	1852	1852	1852	0
649	20231222	102100	148413996	1852	1852	1852	1852	0
650	20231222	102000	148413996	1852	1852	1852	1852	200
651	20231222	101900	148043596	1852	1852	1852	1852	0
652	20231222	101800	148043596	1852	1852	1852	1852	0
653	20231222	101700	148043596	1852	1852	1852	1852	0
654	20231222	101600	148043596	1852	1852	1852	1852	35
655	20231222	101500	147978776	1851	1851	1851	1851	0
656	20231222	101400	147978776	1851	1851	1851	1851	0
657	20231222	101300	147978776	1851	1851	1851	1851	0
658	20231222	101200	147978776	1851	1851	1851	1851	0
659	20231222	101100	147978776	1851	1851	1851	1851	0
660	20231222	101000	147978776	1851	1851	1851	1851	0
661	20231222	100900	147978776	1851	1851	1851	1851	0
662	20231222	100800	147978776	1851	1858	1858	1851	2
663	20231222	100700	147975067	1859	1851	1860	1851	745
664	20231222	100600	146591581	1851	1851	1851	1851	0
665	20231222	100500	146591581	1851	1851	1851	1851	2599
666	20231222	100400	141780832	1851	1851	1851	1851	0
667	20231222	100300	141780832	1851	1851	1851	1851	0
668	20231222	100200	141780832	1851	1851	1851	1851	0
669	20231222	100100	141780832	1851	1851	1851	1851	100
670	20231222	100000	141595732	1850	1850	1850	1850	0
671	20231222	095900	141595732	1850	1852	1852	1850	750
672	20231222	095800	140207940	1851	1851	1851	1851	0
673	20231222	095700	140207940	1851	1851	1851	1851	0
674	20231222	095600	140207940	1851	1851	1851	1851	50
675	20231222	095500	140115390	1851	1851	1851	1851	15
676	20231222	095400	140087625	1851	1851	1851	1851	3421
677	20231222	095300	133755354	1851	1851	1851	1851	1300
678	20231222	095200	131349054	1851	1853	1853	1851	2130
679	20231222	095100	127404270	1853	1853	1853	1853	659
680	20231222	095000	126183143	1853	1853	1853	1853	830
681	20231222	094900	124645153	1853	1854	1854	1853	1538
682	20231222	094800	121795238	1854	1854	1854	1854	3513
683	20231222	094700	115282136	1861	1861	1861	1861	0
684	20231222	094600	115282136	1861	1861	1861	1861	12
685	20231222	094500	115259804	1861	1861	1861	1861	0
686	20231222	094400	115259804	1861	1861	1861	1861	10
687	20231222	094300	115241194	1861	1861	1861	1861	0
688	20231222	094200	115241194	1861	1861	1861	1861	0
689	20231222	094100	115241194	1861	1861	1861	1861	1607
690	20231222	094000	112250567	1860	1860	1860	1860	310
691	20231222	093900	111673967	1861	1861	1861	1861	1
692	20231222	093800	111672106	1851	1861	1861	1851	59
693	20231222	093700	111562837	1851	1851	1851	1851	261
694	20231222	093600	111079726	1851	1852	1852	1851	1531
695	20231222	093500	108244901	1852	1862	1862	1852	494
696	20231222	093400	107325083	1862	1862	1862	1862	0
697	20231222	093300	107325083	1862	1862	1862	1862	1
698	20231222	093200	107323221	1862	1850	1862	1850	1753
699	20231222	093100	104067427	1850	1853	1853	1850	4247
700	20231222	093000	96208114	1852	1852	1852	1852	0
701	20231222	092900	96208114	1852	1852	1852	1852	0
702	20231222	092800	96208114	1852	1852	1862	1852	1051
703	20231222	092700	94261612	1852	1852	1852	1852	0
704	20231222	092600	94261612	1852	1852	1853	1852	1045
705	20231222	092500	92326229	1852	1852	1852	1852	45
706	20231222	092400	92242889	1852	1854	1854	1852	5285
707	20231222	092300	82453533	1854	1856	1856	1854	11268
708	20231222	092200	61549486	1857	1858	1858	1857	904
709	20231222	092100	59870698	1858	1859	1859	1858	298
710	20231222	092000	59316901	1859	1859	1859	1858	991
711	20231222	091900	57474723	1859	1859	1859	1859	16
712	20231222	091800	57444979	1859	1859	1859	1859	1500
713	20231222	091700	54656479	1859	1859	1859	1859	0
714	20231222	091600	54656479	1859	1859	1859	1859	0
715	20231222	091500	54656479	1859	1857	1859	1856	2458
716	20231222	091400	50093581	1857	1857	1857	1857	26
717	20231222	091300	50045299	1856	1856	1856	1856	90
718	20231222	091200	49878259	1855	1860	1860	1855	4341
719	20231222	091100	41809509	1860	1863	1863	1860	2091
720	20231222	091000	37917210	1863	1869	1869	1863	2446
721	20231222	090900	33353808	1886	1886	1886	1886	30
722	20231222	090800	33297228	1887	1872	1887	1872	1000
723	20231222	090700	31412740	1866	1867	1868	1866	5156
724	20231222	090600	21786534	1867	1867	1867	1867	735
725	20231222	090500	20414289	1869	1871	1871	1869	1101
726	20231222	090400	18355990	1871	1886	1887	1871	392
727	20231222	090300	17622216	1887	1887	1887	1887	0
728	20231222	090200	17622216	1887	1878	1887	1872	3113
729	20231222	090100	11776522	1889	1889	1890	1889	2301
730	20231222	090000	7429012	1873	1887	1889	1873	3580