KissMeData/092600/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	195800	179988943	1699	1699	1699	1699	5320
3	20231222	195700	179988943	1699	1699	1699	1699	0
4	20231222	195600	179988943	1699	1699	1699	1699	0
5	20231222	195500	179988943	1699	1699	1699	1699	0
6	20231222	195400	179988943	1699	1699	1699	1699	0
7	20231222	195300	179988943	1699	1699	1699	1699	0
8	20231222	195200	179988943	1699	1699	1699	1699	0
9	20231222	195100	179988943	1699	1699	1699	1699	0
10	20231222	195000	179988943	1699	1699	1699	1699	0
11	20231222	194900	179988943	1699	1699	1699	1699	0
12	20231222	194800	179988943	1699	1699	1699	1699	0
13	20231222	194700	179988943	1699	1699	1699	1699	0
14	20231222	194600	179988943	1699	1699	1699	1699	0
15	20231222	194500	179988943	1699	1699	1699	1699	0
16	20231222	194400	179988943	1699	1699	1699	1699	0
17	20231222	194300	179988943	1699	1699	1699	1699	0
18	20231222	194200	179988943	1699	1699	1699	1699	0
19	20231222	194100	179988943	1699	1699	1699	1699	0
20	20231222	194000	179988943	1699	1699	1699	1699	0
21	20231222	193900	179988943	1699	1699	1699	1699	0
22	20231222	193800	179988943	1699	1699	1699	1699	0
23	20231222	193700	179988943	1699	1699	1699	1699	0
24	20231222	193600	179988943	1699	1699	1699	1699	0
25	20231222	193500	179988943	1699	1699	1699	1699	0
26	20231222	193400	179988943	1699	1699	1699	1699	0
27	20231222	193300	179988943	1699	1699	1699	1699	0
28	20231222	193200	179988943	1699	1699	1699	1699	0
29	20231222	193100	179988943	1699	1699	1699	1699	0
30	20231222	193000	179988943	1699	1699	1699	1699	0
31	20231222	192900	179988943	1699	1699	1699	1699	0
32	20231222	192800	179988943	1699	1699	1699	1699	5320
33	20231222	192700	179988943	1699	1699	1699	1699	0
34	20231222	192600	179988943	1699	1699	1699	1699	0
35	20231222	192500	179988943	1699	1699	1699	1699	0
36	20231222	192400	179988943	1699	1699	1699	1699	0
37	20231222	192300	179988943	1699	1699	1699	1699	0
38	20231222	192200	179988943	1699	1699	1699	1699	0
39	20231222	192100	179988943	1699	1699	1699	1699	0
40	20231222	192000	179988943	1699	1699	1699	1699	0
41	20231222	191900	179988943	1699	1699	1699	1699	0
42	20231222	191800	179988943	1699	1699	1699	1699	0
43	20231222	191700	179988943	1699	1699	1699	1699	0
44	20231222	191600	179988943	1699	1699	1699	1699	0
45	20231222	191500	179988943	1699	1699	1699	1699	0
46	20231222	191400	179988943	1699	1699	1699	1699	0
47	20231222	191300	179988943	1699	1699	1699	1699	0
48	20231222	191200	179988943	1699	1699	1699	1699	0
49	20231222	191100	179988943	1699	1699	1699	1699	0
50	20231222	191000	179988943	1699	1699	1699	1699	0
51	20231222	190900	179988943	1699	1699	1699	1699	0
52	20231222	190800	179988943	1699	1699	1699	1699	0
53	20231222	190700	179988943	1699	1699	1699	1699	0
54	20231222	190600	179988943	1699	1699	1699	1699	0
55	20231222	190500	179988943	1699	1699	1699	1699	0
56	20231222	190400	179988943	1699	1699	1699	1699	0
57	20231222	190300	179988943	1699	1699	1699	1699	0
58	20231222	190200	179988943	1699	1699	1699	1699	0
59	20231222	190100	179988943	1699	1699	1699	1699	0
60	20231222	190000	179988943	1699	1699	1699	1699	0
61	20231222	185900	179988943	1699	1699	1699	1699	0
62	20231222	185800	179988943	1699	1699	1699	1699	5320
63	20231222	185700	179988943	1699	1699	1699	1699	0
64	20231222	185600	179988943	1699	1699	1699	1699	0
65	20231222	185500	179988943	1699	1699	1699	1699	0
66	20231222	185400	179988943	1699	1699	1699	1699	0
67	20231222	185300	179988943	1699	1699	1699	1699	0
68	20231222	185200	179988943	1699	1699	1699	1699	0
69	20231222	185100	179988943	1699	1699	1699	1699	0
70	20231222	185000	179988943	1699	1699	1699	1699	0
71	20231222	184900	179988943	1699	1699	1699	1699	0
72	20231222	184800	179988943	1699	1699	1699	1699	0
73	20231222	184700	179988943	1699	1699	1699	1699	0
74	20231222	184600	179988943	1699	1699	1699	1699	0
75	20231222	184500	179988943	1699	1699	1699	1699	0
76	20231222	184400	179988943	1699	1699	1699	1699	0
77	20231222	184300	179988943	1699	1699	1699	1699	0
78	20231222	184200	179988943	1699	1699	1699	1699	0
79	20231222	184100	179988943	1699	1699	1699	1699	0
80	20231222	184000	179988943	1699	1699	1699	1699	0
81	20231222	183900	179988943	1699	1699	1699	1699	0
82	20231222	183800	179988943	1699	1699	1699	1699	0
83	20231222	183700	179988943	1699	1699	1699	1699	0
84	20231222	183600	179988943	1699	1699	1699	1699	0
85	20231222	183500	179988943	1699	1699	1699	1699	0
86	20231222	183400	179988943	1699	1699	1699	1699	0
87	20231222	183300	179988943	1699	1699	1699	1699	0
88	20231222	183200	179988943	1699	1699	1699	1699	0
89	20231222	183100	179988943	1699	1699	1699	1699	0
90	20231222	183000	179988943	1699	1699	1699	1699	0
91	20231222	182900	179988943	1699	1699	1699	1699	0
92	20231222	182800	179988943	1699	1699	1699	1699	5320
93	20231222	182700	179988943	1699	1699	1699	1699	0
94	20231222	182600	179988943	1699	1699	1699	1699	0
95	20231222	182500	179988943	1699	1699	1699	1699	0
96	20231222	182400	179988943	1699	1699	1699	1699	0
97	20231222	182300	179988943	1699	1699	1699	1699	0
98	20231222	182200	179988943	1699	1699	1699	1699	0
99	20231222	182100	179988943	1699	1699	1699	1699	0
100	20231222	182000	179988943	1699	1699	1699	1699	0
101	20231222	181900	179988943	1699	1699	1699	1699	0
102	20231222	181800	179988943	1699	1699	1699	1699	0
103	20231222	181700	179988943	1699	1699	1699	1699	0
104	20231222	181600	179988943	1699	1699	1699	1699	0
105	20231222	181500	179988943	1699	1699	1699	1699	0
106	20231222	181400	179988943	1699	1699	1699	1699	0
107	20231222	181300	179988943	1699	1699	1699	1699	0
108	20231222	181200	179988943	1699	1699	1699	1699	0
109	20231222	181100	179988943	1699	1699	1699	1699	0
110	20231222	181000	179988943	1699	1699	1699	1699	0
111	20231222	180900	179988943	1699	1699	1699	1699	0
112	20231222	180800	179988943	1699	1699	1699	1699	0
113	20231222	180700	179988943	1699	1699	1699	1699	0
114	20231222	180600	179988943	1699	1699	1699	1699	0
115	20231222	180500	179988943	1699	1699	1699	1699	0
116	20231222	180400	179988943	1699	1699	1699	1699	0
117	20231222	180300	179988943	1699	1699	1699	1699	0
118	20231222	180200	179988943	1699	1699	1699	1699	0
119	20231222	180100	179988943	1699	1699	1699	1699	0
120	20231222	180000	179988943	1699	1699	1699	1699	0
121	20231222	175900	179988943	1699	1699	1699	1699	0
122	20231222	175800	179988943	1699	1699	1699	1699	5320
123	20231222	175700	179988943	1699	1699	1699	1699	0
124	20231222	175600	179988943	1699	1699	1699	1699	0
125	20231222	175500	179988943	1699	1699	1699	1699	0
126	20231222	175400	179988943	1699	1699	1699	1699	0
127	20231222	175300	179988943	1699	1699	1699	1699	0
128	20231222	175200	179988943	1699	1699	1699	1699	0
129	20231222	175100	179988943	1699	1699	1699	1699	0
130	20231222	175000	179988943	1699	1699	1699	1699	0
131	20231222	174900	179988943	1699	1699	1699	1699	0
132	20231222	174800	179988943	1699	1699	1699	1699	0
133	20231222	174700	179988943	1699	1699	1699	1699	0
134	20231222	174600	179988943	1699	1699	1699	1699	0
135	20231222	174500	179988943	1699	1699	1699	1699	0
136	20231222	174400	179988943	1699	1699	1699	1699	0
137	20231222	174300	179988943	1699	1699	1699	1699	0
138	20231222	174200	179988943	1699	1699	1699	1699	0
139	20231222	174100	179988943	1699	1699	1699	1699	0
140	20231222	174000	179988943	1699	1699	1699	1699	0
141	20231222	173900	179988943	1699	1699	1699	1699	0
142	20231222	173800	179988943	1699	1699	1699	1699	0
143	20231222	173700	179988943	1699	1699	1699	1699	0
144	20231222	173600	179988943	1699	1699	1699	1699	0
145	20231222	173500	179988943	1699	1699	1699	1699	0
146	20231222	173400	179988943	1699	1699	1699	1699	0
147	20231222	173300	179988943	1699	1699	1699	1699	0
148	20231222	173200	179988943	1699	1699	1699	1699	0
149	20231222	173100	179988943	1699	1699	1699	1699	0
150	20231222	173000	179988943	1699	1699	1699	1699	0
151	20231222	172900	179988943	1699	1699	1699	1699	0
152	20231222	172800	179988943	1699	1699	1699	1699	5320
153	20231222	172700	179988943	1699	1699	1699	1699	0
154	20231222	172600	179988943	1699	1699	1699	1699	0
155	20231222	172500	179988943	1699	1699	1699	1699	0
156	20231222	172400	179988943	1699	1699	1699	1699	0
157	20231222	172300	179988943	1699	1699	1699	1699	0
158	20231222	172200	179988943	1699	1699	1699	1699	0
159	20231222	172100	179988943	1699	1699	1699	1699	0
160	20231222	172000	179988943	1699	1699	1699	1699	0
161	20231222	171900	179988943	1699	1699	1699	1699	0
162	20231222	171800	179988943	1699	1699	1699	1699	0
163	20231222	171700	179988943	1699	1699	1699	1699	0
164	20231222	171600	179988943	1699	1699	1699	1699	0
165	20231222	171500	179988943	1699	1699	1699	1699	0
166	20231222	171400	179988943	1699	1699	1699	1699	0
167	20231222	171300	179988943	1699	1699	1699	1699	0
168	20231222	171200	179988943	1699	1699	1699	1699	0
169	20231222	171100	179988943	1699	1699	1699	1699	0
170	20231222	171000	179988943	1699	1699	1699	1699	0
171	20231222	170900	179988943	1699	1699	1699	1699	0
172	20231222	170800	179988943	1699	1699	1699	1699	0
173	20231222	170700	179988943	1699	1699	1699	1699	0
174	20231222	170600	179988943	1699	1699	1699	1699	0
175	20231222	170500	179988943	1699	1699	1699	1699	0
176	20231222	170400	179988943	1699	1699	1699	1699	0
177	20231222	170300	179988943	1699	1699	1699	1699	0
178	20231222	170200	179988943	1699	1699	1699	1699	0
179	20231222	170100	179988943	1699	1699	1699	1699	0
180	20231222	170000	179988943	1699	1699	1699	1699	0
181	20231222	165900	179988943	1699	1699	1699	1699	0
182	20231222	165800	179988943	1699	1699	1699	1699	5320
183	20231222	165700	179988943	1699	1699	1699	1699	0
184	20231222	165600	179988943	1699	1699	1699	1699	0
185	20231222	165500	179988943	1699	1699	1699	1699	0
186	20231222	165400	179988943	1699	1699	1699	1699	0
187	20231222	165300	179988943	1699	1699	1699	1699	0
188	20231222	165200	179988943	1699	1699	1699	1699	0
189	20231222	165100	179988943	1699	1699	1699	1699	0
190	20231222	165000	179988943	1699	1699	1699	1699	0
191	20231222	164900	179988943	1699	1699	1699	1699	0
192	20231222	164800	179988943	1699	1699	1699	1699	0
193	20231222	164700	179988943	1699	1699	1699	1699	0
194	20231222	164600	179988943	1699	1699	1699	1699	0
195	20231222	164500	179988943	1699	1699	1699	1699	0
196	20231222	164400	179988943	1699	1699	1699	1699	0
197	20231222	164300	179988943	1699	1699	1699	1699	0
198	20231222	164200	179988943	1699	1699	1699	1699	0
199	20231222	164100	179988943	1699	1699	1699	1699	0
200	20231222	164000	179988943	1699	1699	1699	1699	0
201	20231222	163900	179988943	1699	1699	1699	1699	0
202	20231222	163800	179988943	1699	1699	1699	1699	0
203	20231222	163700	179988943	1699	1699	1699	1699	0
204	20231222	163600	179988943	1699	1699	1699	1699	0
205	20231222	163500	179988943	1699	1699	1699	1699	0
206	20231222	163400	179988943	1699	1699	1699	1699	0
207	20231222	163300	179988943	1699	1699	1699	1699	0
208	20231222	163200	179988943	1699	1699	1699	1699	0
209	20231222	163100	179988943	1699	1699	1699	1699	0
210	20231222	163000	179988943	1699	1699	1699	1699	0
211	20231222	162900	179988943	1699	1699	1699	1699	0
212	20231222	162800	179988943	1699	1699	1699	1699	5320
213	20231222	162700	179988943	1699	1699	1699	1699	0
214	20231222	162600	179988943	1699	1699	1699	1699	0
215	20231222	162500	179988943	1699	1699	1699	1699	0
216	20231222	162400	179988943	1699	1699	1699	1699	0
217	20231222	162300	179988943	1699	1699	1699	1699	0
218	20231222	162200	179988943	1699	1699	1699	1699	0
219	20231222	162100	179988943	1699	1699	1699	1699	0
220	20231222	162000	179988943	1699	1699	1699	1699	0
221	20231222	161900	179988943	1699	1699	1699	1699	0
222	20231222	161800	179988943	1699	1699	1699	1699	0
223	20231222	161700	179988943	1699	1699	1699	1699	0
224	20231222	161600	179988943	1699	1699	1699	1699	0
225	20231222	161500	179988943	1699	1699	1699	1699	0
226	20231222	161400	179988943	1699	1699	1699	1699	0
227	20231222	161300	179988943	1699	1699	1699	1699	0
228	20231222	161200	179988943	1699	1699	1699	1699	0
229	20231222	161100	179988943	1699	1699	1699	1699	0
230	20231222	161000	179988943	1699	1699	1699	1699	0
231	20231222	160900	179988943	1699	1699	1699	1699	0
232	20231222	160800	179988943	1699	1699	1699	1699	0
233	20231222	160700	179988943	1699	1699	1699	1699	0
234	20231222	160600	179988943	1699	1699	1699	1699	0
235	20231222	160500	179988943	1699	1699	1699	1699	0
236	20231222	160400	179988943	1699	1699	1699	1699	0
237	20231222	160300	179988943	1699	1699	1699	1699	0
238	20231222	160200	179988943	1699	1699	1699	1699	0
239	20231222	160100	179988943	1699	1699	1699	1699	0
240	20231222	160000	179988943	1699	1699	1699	1699	0
241	20231222	155900	179988943	1699	1699	1699	1699	0
242	20231222	155800	179988943	1699	1699	1699	1699	5320
243	20231222	155700	179988943	1699	1699	1699	1699	0
244	20231222	155600	179988943	1699	1699	1699	1699	0
245	20231222	155500	179988943	1699	1699	1699	1699	0
246	20231222	155400	179988943	1699	1699	1699	1699	0
247	20231222	155300	179988943	1699	1699	1699	1699	0
248	20231222	155200	179988943	1699	1699	1699	1699	0
249	20231222	155100	179988943	1699	1699	1699	1699	0
250	20231222	155000	179988943	1699	1699	1699	1699	0
251	20231222	154900	179988943	1699	1699	1699	1699	0
252	20231222	154800	179988943	1699	1699	1699	1699	0
253	20231222	154700	179988943	1699	1699	1699	1699	0
254	20231222	154600	179988943	1699	1699	1699	1699	0
255	20231222	154500	179988943	1699	1699	1699	1699	0
256	20231222	154400	179988943	1699	1699	1699	1699	0
257	20231222	154300	179988943	1699	1699	1699	1699	0
258	20231222	154200	179988943	1699	1699	1699	1699	0
259	20231222	154100	179988943	1699	1699	1699	1699	0
260	20231222	154000	179988943	1699	1699	1699	1699	0
261	20231222	153900	179988943	1699	1699	1699	1699	0
262	20231222	153800	179988943	1699	1699	1699	1699	0
263	20231222	153700	179988943	1699	1699	1699	1699	0
264	20231222	153600	179988943	1699	1699	1699	1699	0
265	20231222	153500	179988943	1699	1699	1699	1699	0
266	20231222	153400	179988943	1699	1699	1699	1699	0
267	20231222	153300	179988943	1699	1699	1699	1699	0
268	20231222	153200	179988943	1699	1699	1699	1699	0
269	20231222	153100	179988943	1699	1699	1699	1699	0
270	20231222	153000	179988943	1699	1699	1699	1699	5320
271	20231222	152900	170950263	1699	1699	1699	1699	0
272	20231222	152800	170950263	1699	1699	1699	1699	0
273	20231222	152700	170950263	1699	1699	1699	1699	0
274	20231222	152600	170950263	1699	1699	1699	1699	0
275	20231222	152500	170950263	1699	1699	1699	1699	0
276	20231222	152400	170950263	1699	1699	1699	1699	0
277	20231222	152300	170950263	1699	1699	1699	1699	0
278	20231222	152200	170950263	1699	1699	1699	1699	0
279	20231222	152100	170950263	1699	1699	1699	1699	0
280	20231222	152000	170950263	1699	1699	1699	1699	0
281	20231222	151900	170950263	1699	1699	1699	1699	20
282	20231222	151800	170916283	1699	1699	1699	1699	1
283	20231222	151700	170914584	1698	1698	1698	1698	118
284	20231222	151600	170714220	1684	1684	1684	1684	4
285	20231222	151500	170707484	1683	1696	1696	1683	600
286	20231222	151400	169694752	1699	1699	1699	1699	0
287	20231222	151300	169694752	1699	1699	1699	1699	100
288	20231222	151200	169524852	1696	1696	1696	1696	0
289	20231222	151100	169524852	1696	1696	1696	1696	0
290	20231222	151000	169524852	1696	1696	1696	1696	0
291	20231222	150900	169524852	1696	1696	1696	1696	341
292	20231222	150800	168946516	1695	1695	1695	1695	0
293	20231222	150700	168946516	1695	1695	1695	1695	0
294	20231222	150600	168946516	1695	1695	1695	1695	0
295	20231222	150500	168946516	1695	1695	1695	1695	963
296	20231222	150400	167314231	1699	1699	1699	1699	0
297	20231222	150300	167314231	1699	1699	1699	1699	0
298	20231222	150200	167314231	1699	1699	1699	1699	0
299	20231222	150100	167314231	1699	1699	1699	1699	0
300	20231222	150000	167314231	1699	1699	1699	1699	0
301	20231222	145900	167314231	1699	1699	1699	1699	0
302	20231222	145800	167314231	1699	1699	1699	1699	0
303	20231222	145700	167314231	1699	1699	1699	1699	0
304	20231222	145600	167314231	1699	1699	1699	1699	0
305	20231222	145500	167314231	1699	1699	1699	1699	0
306	20231222	145400	167314231	1699	1698	1699	1698	3411
307	20231222	145300	161519940	1695	1695	1695	1695	0
308	20231222	145200	161519940	1695	1695	1695	1695	0
309	20231222	145100	161519940	1695	1695	1695	1695	0
310	20231222	145000	161519940	1695	1695	1695	1695	403
311	20231222	144900	160836855	1695	1695	1695	1695	646
312	20231222	144800	159741885	1695	1695	1695	1695	441
313	20231222	144700	158994390	1695	1698	1698	1695	913
314	20231222	144600	157444141	1699	1699	1699	1699	21
315	20231222	144500	157408462	1699	1699	1699	1699	10
316	20231222	144400	157391472	1699	1699	1699	1699	0
317	20231222	144300	157391472	1699	1699	1699	1699	0
318	20231222	144200	157391472	1699	1699	1699	1699	2062
319	20231222	144100	153888134	1699	1699	1699	1699	0
320	20231222	144000	153888134	1699	1699	1699	1699	27
321	20231222	143900	153842261	1699	1699	1699	1699	27
322	20231222	143800	153796388	1699	1699	1699	1699	27
323	20231222	143700	153750515	1699	1699	1699	1698	3780
324	20231222	143600	147328397	1700	1702	1702	1700	5000
325	20231222	143500	138826151	1709	1709	1709	1709	0
326	20231222	143400	138826151	1709	1709	1709	1709	3
327	20231222	143300	138821024	1707	1707	1707	1707	1
328	20231222	143200	138819317	1703	1703	1703	1703	0
329	20231222	143100	138819317	1703	1703	1703	1703	0
330	20231222	143000	138819317	1703	1703	1703	1703	0
331	20231222	142900	138819317	1703	1703	1703	1703	1
332	20231222	142800	138817614	1701	1701	1701	1701	0
333	20231222	142700	138817614	1701	1701	1701	1701	0
334	20231222	142600	138817614	1701	1701	1702	1701	2700
335	20231222	142500	134224380	1700	1700	1700	1700	0
336	20231222	142400	134224380	1700	1700	1700	1700	0
337	20231222	142300	134224380	1700	1700	1700	1700	0
338	20231222	142200	134224380	1700	1700	1700	1700	0
339	20231222	142100	134224380	1700	1700	1700	1700	0
340	20231222	142000	134224380	1700	1700	1700	1700	0
341	20231222	141900	134224380	1700	1714	1714	1700	515
342	20231222	141800	133345851	1714	1714	1714	1714	0
343	20231222	141700	133345851	1714	1714	1714	1714	0
344	20231222	141600	133345851	1714	1714	1714	1714	0
345	20231222	141500	133345851	1714	1710	1714	1710	25
346	20231222	141400	133303030	1703	1703	1703	1703	0
347	20231222	141300	133303030	1703	1703	1703	1703	0
348	20231222	141200	133303030	1703	1703	1703	1703	33
349	20231222	141100	133246831	1703	1703	1703	1703	0
350	20231222	141000	133246831	1703	1703	1703	1703	0
351	20231222	140900	133246831	1703	1703	1703	1703	0
352	20231222	140800	133246831	1703	1703	1703	1703	0
353	20231222	140700	133246831	1703	1703	1703	1703	0
354	20231222	140600	133246831	1703	1703	1703	1703	0
355	20231222	140500	133246831	1703	1703	1703	1703	0
356	20231222	140400	133246831	1703	1703	1703	1703	8
357	20231222	140300	133233207	1703	1707	1707	1703	15
358	20231222	140200	133207637	1714	1714	1714	1714	0
359	20231222	140100	133207637	1714	1714	1714	1714	6
360	20231222	140000	133197353	1714	1714	1714	1714	0
361	20231222	135900	133197353	1714	1714	1714	1714	0
362	20231222	135800	133197353	1714	1714	1714	1714	0
363	20231222	135700	133197353	1714	1714	1714	1714	0
364	20231222	135600	133197353	1714	1714	1714	1714	13
365	20231222	135500	133175071	1715	1715	1715	1715	0
366	20231222	135400	133175071	1715	1715	1715	1715	0
367	20231222	135300	133175071	1715	1715	1715	1715	0
368	20231222	135200	133175071	1715	1715	1715	1715	0
369	20231222	135100	133175071	1715	1715	1715	1715	0
370	20231222	135000	133175071	1715	1715	1715	1715	0
371	20231222	134900	133175071	1715	1715	1715	1715	0
372	20231222	134800	133175071	1715	1715	1715	1715	0
373	20231222	134700	133175071	1715	1715	1715	1715	0
374	20231222	134600	133175071	1715	1715	1715	1715	0
375	20231222	134500	133175071	1715	1715	1715	1715	0
376	20231222	134400	133175071	1715	1715	1715	1715	0
377	20231222	134300	133175071	1715	1715	1715	1715	0
378	20231222	134200	133175071	1715	1714	1715	1714	5000
379	20231222	134100	124600256	1699	1699	1699	1699	0
380	20231222	134000	124600256	1699	1699	1699	1699	0
381	20231222	133900	124600256	1699	1699	1699	1699	0
382	20231222	133800	124600256	1699	1699	1699	1699	0
383	20231222	133700	124600256	1699	1703	1703	1699	5000
384	20231222	133600	116100614	1702	1702	1702	1702	0
385	20231222	133500	116100614	1702	1709	1709	1702	5000
386	20231222	133400	107584405	1715	1715	1715	1715	1
387	20231222	133300	107582690	1715	1715	1715	1715	0
388	20231222	133200	107582690	1715	1715	1715	1715	0
389	20231222	133100	107582690	1715	1715	1715	1715	0
390	20231222	133000	107582690	1715	1715	1715	1715	0
391	20231222	132900	107582690	1715	1715	1715	1715	4
392	20231222	132800	107575830	1717	1717	1717	1717	0
393	20231222	132700	107575830	1717	1717	1717	1717	0
394	20231222	132600	107575830	1717	1717	1717	1717	0
395	20231222	132500	107575830	1717	1717	1717	1717	5000
396	20231222	132400	98990830	1717	1717	1717	1717	0
397	20231222	132300	98990830	1717	1717	1717	1717	0
398	20231222	132200	98990830	1717	1717	1717	1717	0
399	20231222	132100	98990830	1717	1717	1717	1717	2
400	20231222	132000	98987396	1718	1718	1718	1718	0
401	20231222	131900	98987396	1718	1718	1718	1718	0
402	20231222	131800	98987396	1718	1718	1718	1718	0
403	20231222	131700	98987396	1718	1718	1718	1718	0
404	20231222	131600	98987396	1718	1718	1718	1718	0
405	20231222	131500	98987396	1718	1718	1718	1718	0
406	20231222	131400	98987396	1718	1717	1718	1717	4000
407	20231222	131300	92118643	1718	1718	1718	1718	0
408	20231222	131200	92118643	1718	1718	1718	1718	1000
409	20231222	131100	90400643	1715	1715	1715	1715	0
410	20231222	131000	90400643	1715	1715	1715	1715	0
411	20231222	130900	90400643	1715	1715	1715	1715	0
412	20231222	130800	90400643	1715	1715	1715	1715	0
413	20231222	130700	90400643	1715	1715	1715	1715	1
414	20231222	130600	90398928	1718	1715	1718	1715	1398
415	20231222	130500	87998914	1715	1715	1715	1715	293
416	20231222	130400	87496419	1715	1715	1715	1715	202
417	20231222	130300	87149989	1715	1715	1715	1715	2000
418	20231222	130200	83719989	1714	1706	1714	1706	3000
419	20231222	130100	78580478	1704	1704	1704	1704	1
420	20231222	130000	78578774	1704	1704	1704	1704	0
421	20231222	125900	78578774	1704	1704	1704	1704	0
422	20231222	125800	78578774	1704	1704	1704	1704	0
423	20231222	125700	78578774	1704	1704	1704	1704	0
424	20231222	125600	78578774	1704	1706	1706	1704	2132
425	20231222	125500	74941589	1706	1706	1706	1706	21
426	20231222	125400	74905763	1706	1706	1706	1706	20
427	20231222	125300	74871643	1706	1706	1706	1706	232
428	20231222	125200	74475851	1706	1706	1706	1706	0
429	20231222	125100	74475851	1706	1706	1706	1706	2
430	20231222	125000	74472439	1707	1707	1707	1707	0
431	20231222	124900	74472439	1707	1707	1707	1707	0
432	20231222	124800	74472439	1707	1707	1707	1707	0
433	20231222	124700	74472439	1707	1707	1707	1707	1
434	20231222	124600	74470732	1708	1708	1708	1708	0
435	20231222	124500	74470732	1708	1708	1708	1708	0
436	20231222	124400	74470732	1708	1708	1708	1708	1
437	20231222	124300	74469024	1709	1709	1709	1709	0
438	20231222	124200	74469024	1709	1709	1709	1709	0
439	20231222	124100	74469024	1709	1706	1709	1706	7
440	20231222	124000	74457071	1701	1701	1701	1701	32
441	20231222	123900	74402639	1701	1701	1701	1701	0
442	20231222	123800	74402639	1701	1701	1701	1701	0
443	20231222	123700	74402639	1701	1701	1701	1701	0
444	20231222	123600	74402639	1701	1701	1701	1701	0
445	20231222	123500	74402639	1701	1701	1701	1701	0
446	20231222	123400	74402639	1701	1701	1701	1701	0
447	20231222	123300	74402639	1701	1701	1701	1701	0
448	20231222	123200	74402639	1701	1701	1701	1701	0
449	20231222	123100	74402639	1701	1701	1701	1701	0
450	20231222	123000	74402639	1701	1702	1702	1701	187
451	20231222	122900	74084368	1702	1704	1704	1702	13
452	20231222	122800	74062231	1705	1705	1705	1705	0
453	20231222	122700	74062231	1705	1705	1705	1705	0
454	20231222	122600	74062231	1705	1705	1705	1705	0
455	20231222	122500	74062231	1705	1705	1705	1705	0
456	20231222	122400	74062231	1705	1705	1705	1705	1
457	20231222	122300	74060526	1704	1705	1705	1704	27
458	20231222	122200	74014513	1706	1706	1706	1706	22
459	20231222	122100	73976981	1706	1706	1706	1706	0
460	20231222	122000	73976981	1706	1706	1706	1706	1
461	20231222	121900	73975275	1706	1706	1706	1706	0
462	20231222	121800	73975275	1706	1706	1706	1706	0
463	20231222	121700	73975275	1706	1706	1706	1706	0
464	20231222	121600	73975275	1706	1706	1706	1706	0
465	20231222	121500	73975275	1706	1706	1706	1706	0
466	20231222	121400	73975275	1706	1706	1706	1706	0
467	20231222	121300	73975275	1706	1706	1706	1706	0
468	20231222	121200	73975275	1706	1707	1707	1706	194
469	20231222	121100	73644118	1707	1707	1707	1707	0
470	20231222	121000	73644118	1707	1707	1707	1707	0
471	20231222	120900	73644118	1707	1707	1707	1707	17
472	20231222	120800	73615099	1708	1708	1708	1708	0
473	20231222	120700	73615099	1708	1708	1708	1708	0
474	20231222	120600	73615099	1708	1708	1708	1708	0
475	20231222	120500	73615099	1708	1708	1708	1708	0
476	20231222	120400	73615099	1708	1708	1708	1708	0
477	20231222	120300	73615099	1708	1708	1708	1708	1
478	20231222	120200	73613391	1708	1708	1708	1708	0
479	20231222	120100	73613391	1708	1708	1708	1708	0
480	20231222	120000	73613391	1708	1708	1708	1708	0
481	20231222	115900	73613391	1708	1708	1708	1708	0
482	20231222	115800	73613391	1708	1708	1708	1708	1
483	20231222	115700	73611683	1709	1709	1709	1709	2
484	20231222	115600	73608265	1709	1709	1709	1709	50
485	20231222	115500	73522815	1710	1710	1710	1710	0
486	20231222	115400	73522815	1710	1710	1710	1710	0
487	20231222	115300	73522815	1710	1710	1710	1710	2
488	20231222	115200	73519395	1706	1706	1706	1706	0
489	20231222	115100	73519395	1706	1706	1706	1706	2
490	20231222	115000	73515983	1707	1707	1707	1707	419
491	20231222	114900	72800750	1707	1707	1707	1707	0
492	20231222	114800	72800750	1707	1707	1707	1707	0
493	20231222	114700	72800750	1707	1707	1707	1707	0
494	20231222	114600	72800750	1707	1707	1707	1707	0
495	20231222	114500	72800750	1707	1707	1707	1707	0
496	20231222	114400	72800750	1707	1707	1707	1707	0
497	20231222	114300	72800750	1707	1707	1707	1707	322
498	20231222	114200	72251096	1706	1706	1706	1706	2
499	20231222	114100	72247684	1707	1707	1707	1707	0
500	20231222	114000	72247684	1707	1707	1707	1707	0
501	20231222	113900	72247684	1707	1707	1707	1707	0
502	20231222	113800	72247684	1707	1707	1707	1707	10
503	20231222	113700	72230614	1708	1708	1708	1708	9
504	20231222	113600	72215242	1708	1708	1708	1708	22
505	20231222	113500	72177666	1708	1708	1709	1708	101
506	20231222	113400	72005078	1708	1709	1709	1708	31
507	20231222	113300	71952100	1709	1709	1709	1709	5
508	20231222	113200	71943555	1709	1709	1709	1709	17
509	20231222	113100	71914502	1710	1710	1710	1710	0
510	20231222	113000	71914502	1710	1710	1710	1710	0
511	20231222	112900	71914502	1710	1713	1713	1710	12
512	20231222	112800	71893964	1714	1714	1714	1714	0
513	20231222	112700	71893964	1714	1714	1714	1714	0
514	20231222	112600	71893964	1714	1714	1714	1714	0
515	20231222	112500	71893964	1714	1714	1714	1714	0
516	20231222	112400	71893964	1714	1714	1714	1714	0
517	20231222	112300	71893964	1714	1714	1714	1714	0
518	20231222	112200	71893964	1714	1714	1714	1714	0
519	20231222	112100	71893964	1714	1714	1714	1714	0
520	20231222	112000	71893964	1714	1714	1714	1714	0
521	20231222	111900	71893964	1714	1714	1714	1714	3
522	20231222	111800	71888822	1715	1715	1715	1715	1
523	20231222	111700	71887107	1706	1706	1706	1706	0
524	20231222	111600	71887107	1706	1714	1714	1706	29
525	20231222	111500	71837603	1714	1714	1714	1714	3
526	20231222	111400	71832461	1706	1706	1706	1706	70
527	20231222	111300	71713041	1706	1706	1706	1706	22
528	20231222	111200	71675509	1715	1715	1715	1715	0
529	20231222	111100	71675509	1715	1714	1715	1714	1000
530	20231222	111000	69960610	1715	1715	1715	1715	83
531	20231222	110900	69818265	1715	1715	1715	1715	0
532	20231222	110800	69818265	1715	1715	1715	1715	0
533	20231222	110700	69818265	1715	1715	1715	1715	0
534	20231222	110600	69818265	1715	1715	1715	1715	10
535	20231222	110500	69801115	1715	1715	1715	1715	0
536	20231222	110400	69801115	1715	1715	1715	1715	295
537	20231222	110300	69295190	1718	1718	1718	1718	0
538	20231222	110200	69295190	1718	1718	1718	1718	0
539	20231222	110100	69295190	1718	1718	1718	1718	1436
540	20231222	110000	66828142	1718	1719	1720	1718	815
541	20231222	105900	65427734	1718	1718	1718	1718	30
542	20231222	105800	65376194	1720	1720	1720	1720	0
543	20231222	105700	65376194	1720	1715	1720	1715	4318
544	20231222	105600	57957835	1714	1714	1714	1714	626
545	20231222	105500	56884871	1706	1706	1706	1706	0
546	20231222	105400	56884871	1706	1706	1706	1706	407
547	20231222	105300	56190529	1704	1704	1704	1704	2
548	20231222	105200	56187121	1714	1714	1714	1714	0
549	20231222	105100	56187121	1714	1713	1714	1713	333
550	20231222	105000	55616462	1693	1693	1693	1693	0
551	20231222	104900	55616462	1693	1703	1703	1693	516
552	20231222	104800	54742844	1704	1704	1704	1704	284
553	20231222	104700	54258908	1713	1713	1713	1713	0
554	20231222	104600	54258908	1713	1713	1713	1713	701
555	20231222	104500	53058095	1713	1713	1713	1713	0
556	20231222	104400	53058095	1713	1713	1713	1713	0
557	20231222	104300	53058095	1713	1713	1713	1713	0
558	20231222	104200	53058095	1713	1713	1713	1713	0
559	20231222	104100	53058095	1713	1713	1713	1713	0
560	20231222	104000	53058095	1713	1713	1713	1713	0
561	20231222	103900	53058095	1713	1713	1713	1713	0
562	20231222	103800	53058095	1713	1714	1714	1713	101
563	20231222	103700	52885081	1713	1713	1713	1713	0
564	20231222	103600	52885081	1713	1713	1713	1713	250
565	20231222	103500	52456831	1714	1714	1714	1714	0
566	20231222	103400	52456831	1714	1714	1714	1714	0
567	20231222	103300	52456831	1714	1713	1714	1713	289
568	20231222	103200	51961635	1713	1713	1713	1713	150
569	20231222	103100	51704685	1713	1713	1713	1713	5686
570	20231222	103000	41964567	1712	1712	1713	1712	1838
571	20231222	102900	38816356	1712	1712	1712	1712	420
572	20231222	102800	38097316	1704	1704	1704	1704	0
573	20231222	102700	38097316	1704	1704	1704	1704	1172
574	20231222	102600	36100228	1704	1704	1704	1704	676
575	20231222	102500	34948324	1704	1704	1704	1704	78
576	20231222	102400	34815412	1704	1704	1704	1704	2
577	20231222	102300	34812004	1712	1712	1712	1712	0
578	20231222	102200	34812004	1712	1712	1712	1712	0
579	20231222	102100	34812004	1712	1712	1712	1712	0
580	20231222	102000	34812004	1712	1712	1712	1712	0
581	20231222	101900	34812004	1712	1712	1712	1712	0
582	20231222	101800	34812004	1712	1712	1712	1712	384
583	20231222	101700	34154596	1712	1712	1712	1712	86
584	20231222	101600	34007364	1713	1712	1713	1712	359
585	20231222	101500	33392727	1702	1702	1702	1702	14
586	20231222	101400	33368899	1702	1702	1702	1702	0
587	20231222	101300	33368899	1702	1702	1702	1702	0
588	20231222	101200	33368899	1702	1702	1702	1702	0
589	20231222	101100	33368899	1702	1702	1702	1702	60
590	20231222	101000	33266779	1711	1711	1711	1711	67
591	20231222	100900	33152142	1705	1705	1705	1705	171
592	20231222	100800	32860587	1705	1705	1705	1705	0
593	20231222	100700	32860587	1705	1705	1705	1705	81
594	20231222	100600	32722482	1710	1710	1710	1710	2
595	20231222	100500	32719062	1710	1712	1712	1710	20
596	20231222	100400	32684842	1713	1713	1713	1713	0
597	20231222	100300	32684842	1713	1713	1713	1713	1
598	20231222	100200	32683129	1713	1713	1713	1713	1
599	20231222	100100	32681416	1713	1713	1713	1713	0
600	20231222	100000	32681416	1713	1713	1713	1713	736
601	20231222	095900	31420648	1713	1712	1713	1712	152
602	20231222	095800	31160302	1709	1709	1709	1709	0
603	20231222	095700	31160302	1709	1709	1709	1709	0
604	20231222	095600	31160302	1709	1709	1709	1709	0
605	20231222	095500	31160302	1709	1709	1709	1709	0
606	20231222	095400	31160302	1709	1709	1709	1709	0
607	20231222	095300	31160302	1709	1709	1709	1709	25
608	20231222	095200	31117577	1702	1702	1702	1702	0
609	20231222	095100	31117577	1702	1702	1702	1702	120
610	20231222	095000	30913337	1700	1700	1700	1700	0
611	20231222	094900	30913337	1700	1700	1700	1700	0
612	20231222	094800	30913337	1700	1699	1700	1699	4319
613	20231222	094700	23571087	1700	1700	1700	1700	18
614	20231222	094600	23540487	1697	1697	1697	1697	0
615	20231222	094500	23540487	1697	1697	1697	1697	1
616	20231222	094400	23538790	1697	1700	1700	1697	201
617	20231222	094300	23197147	1703	1703	1703	1703	0
618	20231222	094200	23197147	1703	1703	1703	1703	312
619	20231222	094100	22665811	1712	1712	1712	1712	0
620	20231222	094000	22665811	1712	1712	1712	1712	0
621	20231222	093900	22665811	1712	1712	1712	1712	2
622	20231222	093800	22662387	1712	1712	1712	1712	45
623	20231222	093700	22585347	1702	1702	1702	1702	0
624	20231222	093600	22585347	1702	1702	1702	1702	0
625	20231222	093500	22585347	1702	1713	1713	1702	27
626	20231222	093400	22539350	1714	1714	1714	1714	0
627	20231222	093300	22539350	1714	1714	1714	1714	0
628	20231222	093200	22539350	1714	1714	1714	1714	12
629	20231222	093100	22518782	1714	1712	1715	1712	343
630	20231222	093000	21930804	1714	1710	1714	1710	3000
631	20231222	092900	16790134	1710	1697	1710	1697	15
632	20231222	092800	16764666	1692	1692	1692	1692	0
633	20231222	092700	16764666	1692	1692	1692	1692	0
634	20231222	092600	16764666	1692	1691	1692	1691	833
635	20231222	092500	15356001	1690	1688	1690	1688	551
636	20231222	092400	14424996	1682	1682	1682	1682	0
637	20231222	092300	14424996	1682	1682	1682	1682	2963
638	20231222	092200	9441230	1682	1682	1682	1682	1
639	20231222	092100	9439548	1676	1676	1676	1676	0
640	20231222	092000	9439548	1676	1676	1676	1676	0
641	20231222	091900	9439548	1676	1676	1676	1676	137
642	20231222	091800	9209936	1676	1666	1676	1666	86
643	20231222	091700	9066650	1677	1682	1682	1677	1636
644	20231222	091600	6316547	1689	1689	1689	1689	1
645	20231222	091500	6314858	1681	1681	1681	1681	0
646	20231222	091400	6314858	1681	1681	1681	1681	0
647	20231222	091300	6314858	1681	1690	1690	1681	1159
648	20231222	091200	4357975	1691	1691	1691	1691	0
649	20231222	091100	4357975	1691	1691	1691	1690	739
650	20231222	091000	3108465	1712	1712	1712	1712	10
651	20231222	090900	3091345	1713	1709	1713	1709	434
652	20231222	090800	2349469	1713	1713	1713	1713	0
653	20231222	090700	2349469	1713	1713	1713	1713	200
654	20231222	090600	2006869	1713	1713	1713	1713	10
655	20231222	090500	1989739	1714	1714	1714	1714	300
656	20231222	090400	1475539	1714	1699	1725	1699	407
657	20231222	090300	781781	1699	1700	1700	1690	396
658	20231222	090200	110946	1681	1681	1681	1681	0
659	20231222	090100	110946	1681	1681	1681	1681	0
660	20231222	090000	110946	1681	1681	1681	1681	66