KissMeData/277410/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205200	245386883	1833	1833	1833	1833	5798
3	20231222	205100	245386883	1833	1833	1833	1833	0
4	20231222	205000	245386883	1833	1833	1833	1833	0
5	20231222	204900	245386883	1833	1833	1833	1833	0
6	20231222	204800	245386883	1833	1833	1833	1833	0
7	20231222	204700	245386883	1833	1833	1833	1833	0
8	20231222	204600	245386883	1833	1833	1833	1833	0
9	20231222	204500	245386883	1833	1833	1833	1833	0
10	20231222	204400	245386883	1833	1833	1833	1833	0
11	20231222	204300	245386883	1833	1833	1833	1833	0
12	20231222	204200	245386883	1833	1833	1833	1833	0
13	20231222	204100	245386883	1833	1833	1833	1833	0
14	20231222	204000	245386883	1833	1833	1833	1833	0
15	20231222	203900	245386883	1833	1833	1833	1833	0
16	20231222	203800	245386883	1833	1833	1833	1833	0
17	20231222	203700	245386883	1833	1833	1833	1833	0
18	20231222	203600	245386883	1833	1833	1833	1833	0
19	20231222	203500	245386883	1833	1833	1833	1833	0
20	20231222	203400	245386883	1833	1833	1833	1833	0
21	20231222	203300	245386883	1833	1833	1833	1833	0
22	20231222	203200	245386883	1833	1833	1833	1833	0
23	20231222	203100	245386883	1833	1833	1833	1833	0
24	20231222	203000	245386883	1833	1833	1833	1833	0
25	20231222	202900	245386883	1833	1833	1833	1833	0
26	20231222	202800	245386883	1833	1833	1833	1833	0
27	20231222	202700	245386883	1833	1833	1833	1833	0
28	20231222	202600	245386883	1833	1833	1833	1833	0
29	20231222	202500	245386883	1833	1833	1833	1833	0
30	20231222	202400	245386883	1833	1833	1833	1833	0
31	20231222	202300	245386883	1833	1833	1833	1833	0
32	20231222	202200	245386883	1833	1833	1833	1833	5798
33	20231222	202100	245386883	1833	1833	1833	1833	0
34	20231222	202000	245386883	1833	1833	1833	1833	0
35	20231222	201900	245386883	1833	1833	1833	1833	0
36	20231222	201800	245386883	1833	1833	1833	1833	0
37	20231222	201700	245386883	1833	1833	1833	1833	0
38	20231222	201600	245386883	1833	1833	1833	1833	0
39	20231222	201500	245386883	1833	1833	1833	1833	0
40	20231222	201400	245386883	1833	1833	1833	1833	0
41	20231222	201300	245386883	1833	1833	1833	1833	0
42	20231222	201200	245386883	1833	1833	1833	1833	0
43	20231222	201100	245386883	1833	1833	1833	1833	0
44	20231222	201000	245386883	1833	1833	1833	1833	0
45	20231222	200900	245386883	1833	1833	1833	1833	0
46	20231222	200800	245386883	1833	1833	1833	1833	0
47	20231222	200700	245386883	1833	1833	1833	1833	0
48	20231222	200600	245386883	1833	1833	1833	1833	0
49	20231222	200500	245386883	1833	1833	1833	1833	0
50	20231222	200400	245386883	1833	1833	1833	1833	0
51	20231222	200300	245386883	1833	1833	1833	1833	0
52	20231222	200200	245386883	1833	1833	1833	1833	0
53	20231222	200100	245386883	1833	1833	1833	1833	0
54	20231222	200000	245386883	1833	1833	1833	1833	0
55	20231222	195900	245386883	1833	1833	1833	1833	0
56	20231222	195800	245386883	1833	1833	1833	1833	0
57	20231222	195700	245386883	1833	1833	1833	1833	0
58	20231222	195600	245386883	1833	1833	1833	1833	0
59	20231222	195500	245386883	1833	1833	1833	1833	0
60	20231222	195400	245386883	1833	1833	1833	1833	0
61	20231222	195300	245386883	1833	1833	1833	1833	0
62	20231222	195200	245386883	1833	1833	1833	1833	5798
63	20231222	195100	245386883	1833	1833	1833	1833	0
64	20231222	195000	245386883	1833	1833	1833	1833	0
65	20231222	194900	245386883	1833	1833	1833	1833	0
66	20231222	194800	245386883	1833	1833	1833	1833	0
67	20231222	194700	245386883	1833	1833	1833	1833	0
68	20231222	194600	245386883	1833	1833	1833	1833	0
69	20231222	194500	245386883	1833	1833	1833	1833	0
70	20231222	194400	245386883	1833	1833	1833	1833	0
71	20231222	194300	245386883	1833	1833	1833	1833	0
72	20231222	194200	245386883	1833	1833	1833	1833	0
73	20231222	194100	245386883	1833	1833	1833	1833	0
74	20231222	194000	245386883	1833	1833	1833	1833	0
75	20231222	193900	245386883	1833	1833	1833	1833	0
76	20231222	193800	245386883	1833	1833	1833	1833	0
77	20231222	193700	245386883	1833	1833	1833	1833	0
78	20231222	193600	245386883	1833	1833	1833	1833	0
79	20231222	193500	245386883	1833	1833	1833	1833	0
80	20231222	193400	245386883	1833	1833	1833	1833	0
81	20231222	193300	245386883	1833	1833	1833	1833	0
82	20231222	193200	245386883	1833	1833	1833	1833	0
83	20231222	193100	245386883	1833	1833	1833	1833	0
84	20231222	193000	245386883	1833	1833	1833	1833	0
85	20231222	192900	245386883	1833	1833	1833	1833	0
86	20231222	192800	245386883	1833	1833	1833	1833	0
87	20231222	192700	245386883	1833	1833	1833	1833	0
88	20231222	192600	245386883	1833	1833	1833	1833	0
89	20231222	192500	245386883	1833	1833	1833	1833	0
90	20231222	192400	245386883	1833	1833	1833	1833	0
91	20231222	192300	245386883	1833	1833	1833	1833	0
92	20231222	192200	245386883	1833	1833	1833	1833	5798
93	20231222	192100	245386883	1833	1833	1833	1833	0
94	20231222	192000	245386883	1833	1833	1833	1833	0
95	20231222	191900	245386883	1833	1833	1833	1833	0
96	20231222	191800	245386883	1833	1833	1833	1833	0
97	20231222	191700	245386883	1833	1833	1833	1833	0
98	20231222	191600	245386883	1833	1833	1833	1833	0
99	20231222	191500	245386883	1833	1833	1833	1833	0
100	20231222	191400	245386883	1833	1833	1833	1833	0
101	20231222	191300	245386883	1833	1833	1833	1833	0
102	20231222	191200	245386883	1833	1833	1833	1833	0
103	20231222	191100	245386883	1833	1833	1833	1833	0
104	20231222	191000	245386883	1833	1833	1833	1833	0
105	20231222	190900	245386883	1833	1833	1833	1833	0
106	20231222	190800	245386883	1833	1833	1833	1833	0
107	20231222	190700	245386883	1833	1833	1833	1833	0
108	20231222	190600	245386883	1833	1833	1833	1833	0
109	20231222	190500	245386883	1833	1833	1833	1833	0
110	20231222	190400	245386883	1833	1833	1833	1833	0
111	20231222	190300	245386883	1833	1833	1833	1833	0
112	20231222	190200	245386883	1833	1833	1833	1833	0
113	20231222	190100	245386883	1833	1833	1833	1833	0
114	20231222	190000	245386883	1833	1833	1833	1833	0
115	20231222	185900	245386883	1833	1833	1833	1833	0
116	20231222	185800	245386883	1833	1833	1833	1833	0
117	20231222	185700	245386883	1833	1833	1833	1833	0
118	20231222	185600	245386883	1833	1833	1833	1833	0
119	20231222	185500	245386883	1833	1833	1833	1833	0
120	20231222	185400	245386883	1833	1833	1833	1833	0
121	20231222	185300	245386883	1833	1833	1833	1833	0
122	20231222	185200	245386883	1833	1833	1833	1833	5798
123	20231222	185100	245386883	1833	1833	1833	1833	0
124	20231222	185000	245386883	1833	1833	1833	1833	0
125	20231222	184900	245386883	1833	1833	1833	1833	0
126	20231222	184800	245386883	1833	1833	1833	1833	0
127	20231222	184700	245386883	1833	1833	1833	1833	0
128	20231222	184600	245386883	1833	1833	1833	1833	0
129	20231222	184500	245386883	1833	1833	1833	1833	0
130	20231222	184400	245386883	1833	1833	1833	1833	0
131	20231222	184300	245386883	1833	1833	1833	1833	0
132	20231222	184200	245386883	1833	1833	1833	1833	0
133	20231222	184100	245386883	1833	1833	1833	1833	0
134	20231222	184000	245386883	1833	1833	1833	1833	0
135	20231222	183900	245386883	1833	1833	1833	1833	0
136	20231222	183800	245386883	1833	1833	1833	1833	0
137	20231222	183700	245386883	1833	1833	1833	1833	0
138	20231222	183600	245386883	1833	1833	1833	1833	0
139	20231222	183500	245386883	1833	1833	1833	1833	0
140	20231222	183400	245386883	1833	1833	1833	1833	0
141	20231222	183300	245386883	1833	1833	1833	1833	0
142	20231222	183200	245386883	1833	1833	1833	1833	0
143	20231222	183100	245386883	1833	1833	1833	1833	0
144	20231222	183000	245386883	1833	1833	1833	1833	0
145	20231222	182900	245386883	1833	1833	1833	1833	0
146	20231222	182800	245386883	1833	1833	1833	1833	0
147	20231222	182700	245386883	1833	1833	1833	1833	0
148	20231222	182600	245386883	1833	1833	1833	1833	0
149	20231222	182500	245386883	1833	1833	1833	1833	0
150	20231222	182400	245386883	1833	1833	1833	1833	0
151	20231222	182300	245386883	1833	1833	1833	1833	0
152	20231222	182200	245386883	1833	1833	1833	1833	5798
153	20231222	182100	245386883	1833	1833	1833	1833	0
154	20231222	182000	245386883	1833	1833	1833	1833	0
155	20231222	181900	245386883	1833	1833	1833	1833	0
156	20231222	181800	245386883	1833	1833	1833	1833	0
157	20231222	181700	245386883	1833	1833	1833	1833	0
158	20231222	181600	245386883	1833	1833	1833	1833	0
159	20231222	181500	245386883	1833	1833	1833	1833	0
160	20231222	181400	245386883	1833	1833	1833	1833	0
161	20231222	181300	245386883	1833	1833	1833	1833	0
162	20231222	181200	245386883	1833	1833	1833	1833	0
163	20231222	181100	245386883	1833	1833	1833	1833	0
164	20231222	181000	245386883	1833	1833	1833	1833	0
165	20231222	180900	245386883	1833	1833	1833	1833	0
166	20231222	180800	245386883	1833	1833	1833	1833	0
167	20231222	180700	245386883	1833	1833	1833	1833	0
168	20231222	180600	245386883	1833	1833	1833	1833	0
169	20231222	180500	245386883	1833	1833	1833	1833	0
170	20231222	180400	245386883	1833	1833	1833	1833	0
171	20231222	180300	245386883	1833	1833	1833	1833	0
172	20231222	180200	245386883	1833	1833	1833	1833	0
173	20231222	180100	245386883	1833	1833	1833	1833	0
174	20231222	180000	245386883	1833	1833	1833	1833	0
175	20231222	175900	245386883	1833	1833	1833	1833	0
176	20231222	175800	245386883	1833	1833	1833	1833	0
177	20231222	175700	245386883	1833	1833	1833	1833	0
178	20231222	175600	245386883	1833	1833	1833	1833	0
179	20231222	175500	245386883	1833	1833	1833	1833	0
180	20231222	175400	245386883	1833	1833	1833	1833	0
181	20231222	175300	245386883	1833	1833	1833	1833	0
182	20231222	175200	245386883	1833	1833	1833	1833	5798
183	20231222	175100	245386883	1833	1833	1833	1833	0
184	20231222	175000	245386883	1833	1833	1833	1833	0
185	20231222	174900	245386883	1833	1833	1833	1833	0
186	20231222	174800	245386883	1833	1833	1833	1833	0
187	20231222	174700	245386883	1833	1833	1833	1833	0
188	20231222	174600	245386883	1833	1833	1833	1833	0
189	20231222	174500	245386883	1833	1833	1833	1833	0
190	20231222	174400	245386883	1833	1833	1833	1833	0
191	20231222	174300	245386883	1833	1833	1833	1833	0
192	20231222	174200	245386883	1833	1833	1833	1833	0
193	20231222	174100	245386883	1833	1833	1833	1833	0
194	20231222	174000	245386883	1833	1833	1833	1833	0
195	20231222	173900	245386883	1833	1833	1833	1833	0
196	20231222	173800	245386883	1833	1833	1833	1833	0
197	20231222	173700	245386883	1833	1833	1833	1833	0
198	20231222	173600	245386883	1833	1833	1833	1833	0
199	20231222	173500	245386883	1833	1833	1833	1833	0
200	20231222	173400	245386883	1833	1833	1833	1833	0
201	20231222	173300	245386883	1833	1833	1833	1833	0
202	20231222	173200	245386883	1833	1833	1833	1833	0
203	20231222	173100	245386883	1833	1833	1833	1833	0
204	20231222	173000	245386883	1833	1833	1833	1833	0
205	20231222	172900	245386883	1833	1833	1833	1833	0
206	20231222	172800	245386883	1833	1833	1833	1833	0
207	20231222	172700	245386883	1833	1833	1833	1833	0
208	20231222	172600	245386883	1833	1833	1833	1833	0
209	20231222	172500	245386883	1833	1833	1833	1833	0
210	20231222	172400	245386883	1833	1833	1833	1833	0
211	20231222	172300	245386883	1833	1833	1833	1833	0
212	20231222	172200	245386883	1833	1833	1833	1833	5798
213	20231222	172100	245386883	1833	1833	1833	1833	0
214	20231222	172000	245386883	1833	1833	1833	1833	0
215	20231222	171900	245386883	1833	1833	1833	1833	0
216	20231222	171800	245386883	1833	1833	1833	1833	0
217	20231222	171700	245386883	1833	1833	1833	1833	0
218	20231222	171600	245386883	1833	1833	1833	1833	0
219	20231222	171500	245386883	1833	1833	1833	1833	0
220	20231222	171400	245386883	1833	1833	1833	1833	0
221	20231222	171300	245386883	1833	1833	1833	1833	0
222	20231222	171200	245386883	1833	1833	1833	1833	0
223	20231222	171100	245386883	1833	1833	1833	1833	0
224	20231222	171000	245386883	1833	1833	1833	1833	0
225	20231222	170900	245386883	1833	1833	1833	1833	0
226	20231222	170800	245386883	1833	1833	1833	1833	0
227	20231222	170700	245386883	1833	1833	1833	1833	0
228	20231222	170600	245386883	1833	1833	1833	1833	0
229	20231222	170500	245386883	1833	1833	1833	1833	0
230	20231222	170400	245386883	1833	1833	1833	1833	0
231	20231222	170300	245386883	1833	1833	1833	1833	0
232	20231222	170200	245386883	1833	1833	1833	1833	0
233	20231222	170100	245386883	1833	1833	1833	1833	0
234	20231222	170000	245386883	1833	1833	1833	1833	0
235	20231222	165900	245386883	1833	1833	1833	1833	0
236	20231222	165800	245386883	1833	1833	1833	1833	0
237	20231222	165700	245386883	1833	1833	1833	1833	0
238	20231222	165600	245386883	1833	1833	1833	1833	0
239	20231222	165500	245386883	1833	1833	1833	1833	0
240	20231222	165400	245386883	1833	1833	1833	1833	0
241	20231222	165300	245386883	1833	1833	1833	1833	0
242	20231222	165200	245386883	1833	1833	1833	1833	5798
243	20231222	165100	245386883	1833	1833	1833	1833	0
244	20231222	165000	245386883	1833	1833	1833	1833	0
245	20231222	164900	245386883	1833	1833	1833	1833	0
246	20231222	164800	245386883	1833	1833	1833	1833	0
247	20231222	164700	245386883	1833	1833	1833	1833	0
248	20231222	164600	245386883	1833	1833	1833	1833	0
249	20231222	164500	245386883	1833	1833	1833	1833	0
250	20231222	164400	245386883	1833	1833	1833	1833	0
251	20231222	164300	245386883	1833	1833	1833	1833	0
252	20231222	164200	245386883	1833	1833	1833	1833	0
253	20231222	164100	245386883	1833	1833	1833	1833	0
254	20231222	164000	245386883	1833	1833	1833	1833	0
255	20231222	163900	245386883	1833	1833	1833	1833	0
256	20231222	163800	245386883	1833	1833	1833	1833	0
257	20231222	163700	245386883	1833	1833	1833	1833	0
258	20231222	163600	245386883	1833	1833	1833	1833	0
259	20231222	163500	245386883	1833	1833	1833	1833	0
260	20231222	163400	245386883	1833	1833	1833	1833	0
261	20231222	163300	245386883	1833	1833	1833	1833	0
262	20231222	163200	245386883	1833	1833	1833	1833	0
263	20231222	163100	245386883	1833	1833	1833	1833	0
264	20231222	163000	245386883	1833	1833	1833	1833	0
265	20231222	162900	245386883	1833	1833	1833	1833	0
266	20231222	162800	245386883	1833	1833	1833	1833	0
267	20231222	162700	245386883	1833	1833	1833	1833	0
268	20231222	162600	245386883	1833	1833	1833	1833	0
269	20231222	162500	245386883	1833	1833	1833	1833	0
270	20231222	162400	245386883	1833	1833	1833	1833	0
271	20231222	162300	245386883	1833	1833	1833	1833	0
272	20231222	162200	245386883	1833	1833	1833	1833	5798
273	20231222	162100	245386883	1833	1833	1833	1833	0
274	20231222	162000	245386883	1833	1833	1833	1833	0
275	20231222	161900	245386883	1833	1833	1833	1833	0
276	20231222	161800	245386883	1833	1833	1833	1833	0
277	20231222	161700	245386883	1833	1833	1833	1833	0
278	20231222	161600	245386883	1833	1833	1833	1833	0
279	20231222	161500	245386883	1833	1833	1833	1833	0
280	20231222	161400	245386883	1833	1833	1833	1833	0
281	20231222	161300	245386883	1833	1833	1833	1833	0
282	20231222	161200	245386883	1833	1833	1833	1833	0
283	20231222	161100	245386883	1833	1833	1833	1833	0
284	20231222	161000	245386883	1833	1833	1833	1833	0
285	20231222	160900	245386883	1833	1833	1833	1833	0
286	20231222	160800	245386883	1833	1833	1833	1833	0
287	20231222	160700	245386883	1833	1833	1833	1833	0
288	20231222	160600	245386883	1833	1833	1833	1833	0
289	20231222	160500	245386883	1833	1833	1833	1833	0
290	20231222	160400	245386883	1833	1833	1833	1833	0
291	20231222	160300	245386883	1833	1833	1833	1833	0
292	20231222	160200	245386883	1833	1833	1833	1833	0
293	20231222	160100	245386883	1833	1833	1833	1833	0
294	20231222	160000	245386883	1833	1833	1833	1833	0
295	20231222	155900	245386883	1833	1833	1833	1833	0
296	20231222	155800	245386883	1833	1833	1833	1833	0
297	20231222	155700	245386883	1833	1833	1833	1833	0
298	20231222	155600	245386883	1833	1833	1833	1833	0
299	20231222	155500	245386883	1833	1833	1833	1833	0
300	20231222	155400	245386883	1833	1833	1833	1833	0
301	20231222	155300	245386883	1833	1833	1833	1833	0
302	20231222	155200	245386883	1833	1833	1833	1833	5798
303	20231222	155100	245386883	1833	1833	1833	1833	0
304	20231222	155000	245386883	1833	1833	1833	1833	0
305	20231222	154900	245386883	1833	1833	1833	1833	0
306	20231222	154800	245386883	1833	1833	1833	1833	0
307	20231222	154700	245386883	1833	1833	1833	1833	0
308	20231222	154600	245386883	1833	1833	1833	1833	0
309	20231222	154500	245386883	1833	1833	1833	1833	0
310	20231222	154400	245386883	1833	1833	1833	1833	0
311	20231222	154300	245386883	1833	1833	1833	1833	0
312	20231222	154200	245386883	1833	1833	1833	1833	0
313	20231222	154100	245386883	1833	1833	1833	1833	0
314	20231222	154000	245386883	1833	1833	1833	1833	0
315	20231222	153900	245386883	1833	1833	1833	1833	0
316	20231222	153800	245386883	1833	1833	1833	1833	0
317	20231222	153700	245386883	1833	1833	1833	1833	0
318	20231222	153600	245386883	1833	1833	1833	1833	0
319	20231222	153500	245386883	1833	1833	1833	1833	0
320	20231222	153400	245386883	1833	1833	1833	1833	0
321	20231222	153300	245386883	1833	1833	1833	1833	0
322	20231222	153200	245386883	1833	1833	1833	1833	0
323	20231222	153100	245386883	1833	1833	1833	1833	0
324	20231222	153000	245386883	1833	1833	1833	1833	5798
325	20231222	152900	234759149	1831	1831	1831	1831	0
326	20231222	152800	234759149	1831	1831	1831	1831	0
327	20231222	152700	234759149	1831	1831	1831	1831	0
328	20231222	152600	234759149	1831	1831	1831	1831	0
329	20231222	152500	234759149	1831	1831	1831	1831	0
330	20231222	152400	234759149	1831	1831	1831	1831	0
331	20231222	152300	234759149	1831	1831	1831	1831	0
332	20231222	152200	234759149	1831	1831	1831	1831	0
333	20231222	152100	234759149	1831	1831	1831	1831	0
334	20231222	152000	234759149	1831	1831	1831	1831	0
335	20231222	151900	234759149	1831	1831	1831	1831	0
336	20231222	151800	234759149	1831	1831	1831	1831	0
337	20231222	151700	234759149	1831	1831	1831	1831	58
338	20231222	151600	234652951	1831	1831	1831	1831	40
339	20231222	151500	234579711	1835	1830	1835	1830	3227
340	20231222	151400	228673166	1830	1833	1833	1830	5451
341	20231222	151300	218689332	1833	1833	1833	1833	21
342	20231222	151200	218650839	1833	1835	1835	1833	1539
343	20231222	151100	215829652	1835	1834	1835	1834	33
344	20231222	151000	215769099	1834	1835	1836	1833	11120
345	20231222	150900	195366349	1836	1837	1837	1836	79
346	20231222	150800	195221258	1837	1837	1837	1837	1004
347	20231222	150700	193376910	1836	1836	1836	1836	7175
348	20231222	150600	180203610	1836	1837	1839	1836	3527
349	20231222	150500	173727745	1838	1838	1838	1838	0
350	20231222	150400	173727745	1838	1837	1838	1837	225
351	20231222	150300	173314405	1837	1837	1837	1837	2
352	20231222	150200	173310731	1837	1837	1837	1837	0
353	20231222	150100	173310731	1837	1837	1837	1837	1
354	20231222	150000	173308894	1835	1835	1835	1835	67
355	20231222	145900	173185949	1835	1835	1835	1835	593
356	20231222	145800	172097794	1836	1838	1839	1836	401
357	20231222	145700	171360385	1835	1836	1836	1835	836
358	20231222	145600	169825837	1838	1838	1838	1838	4
359	20231222	145500	169818485	1838	1838	1838	1838	1
360	20231222	145400	169816647	1837	1836	1837	1836	2
361	20231222	145300	169812974	1836	1835	1836	1835	23
362	20231222	145200	169770755	1836	1836	1836	1836	3715
363	20231222	145100	162950015	1836	1836	1836	1836	0
364	20231222	145000	162950015	1836	1836	1836	1836	0
365	20231222	144900	162950015	1836	1836	1836	1836	105
366	20231222	144800	162757235	1839	1838	1839	1838	21
367	20231222	144700	162718636	1836	1836	1836	1836	0
368	20231222	144600	162718636	1836	1837	1837	1836	1086
369	20231222	144500	160724039	1837	1837	1837	1837	2930
370	20231222	144400	155341629	1837	1837	1837	1837	140
371	20231222	144300	155084449	1840	1840	1840	1840	2
372	20231222	144200	155080769	1837	1840	1840	1837	291
373	20231222	144100	154545910	1839	1839	1839	1839	85
374	20231222	144000	154389595	1839	1838	1839	1838	32
375	20231222	143900	154330764	1839	1839	1839	1839	0
376	20231222	143800	154330764	1839	1838	1839	1838	102
377	20231222	143700	154143286	1838	1839	1839	1838	1000
378	20231222	143600	152305141	1839	1839	1839	1839	0
379	20231222	143500	152305141	1839	1839	1839	1839	709
380	20231222	143400	151001290	1839	1839	1839	1839	147
381	20231222	143300	150730957	1839	1839	1839	1839	60
382	20231222	143200	150620617	1838	1838	1838	1838	0
383	20231222	143100	150620617	1838	1838	1838	1838	644
384	20231222	143000	149436945	1838	1838	1838	1838	425
385	20231222	142900	148655795	1838	1838	1838	1838	0
386	20231222	142800	148655795	1838	1838	1838	1838	0
387	20231222	142700	148655795	1838	1838	1838	1838	10
388	20231222	142600	148637415	1840	1839	1840	1839	1011
389	20231222	142500	146777186	1839	1839	1839	1839	228
390	20231222	142400	146357894	1839	1839	1839	1839	512
391	20231222	142300	145416326	1839	1839	1839	1839	54
392	20231222	142200	145317020	1838	1838	1838	1838	0
393	20231222	142100	145317020	1838	1838	1838	1838	0
394	20231222	142000	145317020	1838	1838	1838	1838	110
395	20231222	141900	145114840	1839	1839	1839	1839	0
396	20231222	141800	145114840	1839	1839	1839	1839	0
397	20231222	141700	145114840	1839	1839	1839	1839	8
398	20231222	141600	145100128	1839	1839	1839	1839	1
399	20231222	141500	145098289	1839	1838	1840	1838	213
400	20231222	141400	144706771	1839	1839	1839	1839	0
401	20231222	141300	144706771	1839	1839	1839	1839	0
402	20231222	141200	144706771	1839	1838	1839	1838	2124
403	20231222	141100	140802851	1838	1838	1838	1838	0
404	20231222	141000	140802851	1838	1838	1838	1838	181
405	20231222	140900	140470173	1838	1838	1838	1838	100
406	20231222	140800	140286373	1838	1838	1838	1838	19
407	20231222	140700	140251451	1838	1840	1840	1838	500
408	20231222	140600	139332187	1840	1840	1840	1840	0
409	20231222	140500	139332187	1840	1840	1840	1840	12
410	20231222	140400	139310107	1840	1840	1840	1840	0
411	20231222	140300	139310107	1840	1840	1840	1840	62
412	20231222	140200	139196027	1839	1839	1839	1839	65
413	20231222	140100	139076492	1839	1839	1839	1839	0
414	20231222	140000	139076492	1839	1839	1839	1839	0
415	20231222	135900	139076492	1839	1839	1839	1839	0
416	20231222	135800	139076492	1839	1839	1839	1839	0
417	20231222	135700	139076492	1839	1839	1839	1839	463
418	20231222	135600	138225035	1839	1839	1839	1839	0
419	20231222	135500	138225035	1839	1839	1839	1839	11
420	20231222	135400	138204806	1839	1839	1839	1839	0
421	20231222	135300	138204806	1839	1841	1841	1839	105
422	20231222	135200	138011511	1841	1841	1841	1841	0
423	20231222	135100	138011511	1841	1841	1841	1841	7
424	20231222	135000	137998624	1842	1842	1842	1842	0
425	20231222	134900	137998624	1842	1842	1842	1842	490
426	20231222	134800	137096044	1842	1842	1842	1842	3
427	20231222	134700	137090518	1842	1842	1842	1842	30
428	20231222	134600	137035258	1840	1840	1840	1840	5
429	20231222	134500	137026058	1842	1842	1842	1842	10
430	20231222	134400	137007638	1839	1839	1839	1839	310
431	20231222	134300	136437548	1841	1841	1841	1841	0
432	20231222	134200	136437548	1841	1841	1841	1841	0
433	20231222	134100	136437548	1841	1841	1841	1841	0
434	20231222	134000	136437548	1841	1841	1841	1841	51
435	20231222	133900	136343657	1839	1839	1839	1839	0
436	20231222	133800	136343657	1839	1839	1839	1839	0
437	20231222	133700	136343657	1839	1839	1839	1839	0
438	20231222	133600	136343657	1839	1839	1839	1839	0
439	20231222	133500	136343657	1839	1839	1839	1839	0
440	20231222	133400	136343657	1839	1839	1839	1839	0
441	20231222	133300	136343657	1839	1839	1839	1839	0
442	20231222	133200	136343657	1839	1839	1839	1839	502
443	20231222	133100	135420479	1844	1844	1844	1844	0
444	20231222	133000	135420479	1844	1844	1844	1844	0
445	20231222	132900	135420479	1844	1843	1844	1843	16
446	20231222	132800	135390983	1842	1842	1842	1842	0
447	20231222	132700	135390983	1842	1841	1842	1841	801
448	20231222	132600	133916335	1841	1841	1841	1841	1300
449	20231222	132500	131523035	1840	1840	1840	1840	619
450	20231222	132400	130384075	1840	1840	1840	1839	296
451	20231222	132300	129839442	1841	1841	1841	1841	0
452	20231222	132200	129839442	1841	1841	1841	1841	220
453	20231222	132100	129434422	1841	1841	1841	1841	30
454	20231222	132000	129379192	1840	1840	1840	1840	0
455	20231222	131900	129379192	1840	1840	1840	1840	0
456	20231222	131800	129379192	1840	1840	1840	1840	0
457	20231222	131700	129379192	1840	1840	1840	1840	0
458	20231222	131600	129379192	1840	1840	1840	1840	500
459	20231222	131500	128459192	1840	1840	1840	1840	0
460	20231222	131400	128459192	1840	1840	1840	1840	13
461	20231222	131300	128435272	1839	1839	1839	1839	10
462	20231222	131200	128416882	1840	1840	1840	1840	13
463	20231222	131100	128392962	1840	1840	1840	1840	20
464	20231222	131000	128356162	1840	1840	1840	1840	0
465	20231222	130900	128356162	1840	1840	1840	1840	0
466	20231222	130800	128356162	1840	1840	1840	1840	0
467	20231222	130700	128356162	1840	1840	1840	1840	0
468	20231222	130600	128356162	1840	1841	1841	1840	514
469	20231222	130500	127409942	1841	1841	1841	1841	10
470	20231222	130400	127391532	1843	1842	1843	1842	16
471	20231222	130300	127362059	1843	1843	1843	1843	0
472	20231222	130200	127362059	1843	1843	1843	1843	0
473	20231222	130100	127362059	1843	1843	1843	1843	0
474	20231222	130000	127362059	1843	1843	1843	1843	249
475	20231222	125900	126903152	1843	1843	1843	1843	0
476	20231222	125800	126903152	1843	1843	1843	1843	200
477	20231222	125700	126534552	1843	1843	1843	1843	600
478	20231222	125600	125428752	1843	1843	1843	1843	0
479	20231222	125500	125428752	1843	1843	1843	1843	0
480	20231222	125400	125428752	1843	1843	1843	1843	0
481	20231222	125300	125428752	1843	1843	1843	1843	0
482	20231222	125200	125428752	1843	1843	1843	1843	0
483	20231222	125100	125428752	1843	1843	1843	1843	1
484	20231222	125000	125426909	1844	1845	1845	1844	488
485	20231222	124900	124527026	1844	1844	1844	1844	4
486	20231222	124800	124519650	1844	1844	1844	1844	17
487	20231222	124700	124488302	1844	1844	1844	1844	154
488	20231222	124600	124204326	1845	1845	1845	1845	0
489	20231222	124500	124204326	1845	1845	1845	1845	0
490	20231222	124400	124204326	1845	1845	1845	1845	0
491	20231222	124300	124204326	1845	1845	1845	1845	0
492	20231222	124200	124204326	1845	1845	1845	1845	0
493	20231222	124100	124204326	1845	1845	1845	1845	0
494	20231222	124000	124204326	1845	1845	1845	1845	20
495	20231222	123900	124167426	1845	1845	1845	1845	30
496	20231222	123800	124112076	1845	1845	1845	1845	5
497	20231222	123700	124102851	1845	1845	1845	1845	1
498	20231222	123600	124101006	1845	1845	1845	1845	0
499	20231222	123500	124101006	1845	1845	1845	1845	802
500	20231222	123400	122621316	1845	1846	1846	1845	50
501	20231222	123300	122529056	1845	1845	1845	1845	92
502	20231222	123200	122359316	1846	1846	1846	1846	0
503	20231222	123100	122359316	1846	1845	1846	1845	756
504	20231222	123000	120963791	1844	1844	1844	1844	0
505	20231222	122900	120963791	1844	1844	1844	1844	0
506	20231222	122800	120963791	1844	1845	1845	1844	3
507	20231222	122700	120958257	1845	1845	1845	1845	57
508	20231222	122600	120853092	1845	1845	1845	1845	4
509	20231222	122500	120845712	1845	1845	1845	1845	0
510	20231222	122400	120845712	1845	1845	1845	1845	0
511	20231222	122300	120845712	1845	1844	1845	1844	3106
512	20231222	122200	115115546	1844	1844	1844	1844	0
513	20231222	122100	115115546	1844	1843	1844	1843	1228
514	20231222	122000	112852286	1843	1843	1843	1843	0
515	20231222	121900	112852286	1843	1843	1843	1843	0
516	20231222	121800	112852286	1843	1843	1843	1843	0
517	20231222	121700	112852286	1843	1843	1843	1843	0
518	20231222	121600	112852286	1843	1843	1843	1843	0
519	20231222	121500	112852286	1843	1843	1843	1843	0
520	20231222	121400	112852286	1843	1843	1843	1843	0
521	20231222	121300	112852286	1843	1843	1843	1843	0
522	20231222	121200	112852286	1843	1843	1843	1843	0
523	20231222	121100	112852286	1843	1843	1843	1843	0
524	20231222	121000	112852286	1843	1843	1843	1843	0
525	20231222	120900	112852286	1843	1843	1843	1843	0
526	20231222	120800	112852286	1843	1843	1843	1843	1549
527	20231222	120700	109997479	1844	1844	1844	1844	0
528	20231222	120600	109997479	1844	1844	1844	1844	0
529	20231222	120500	109997479	1844	1844	1844	1844	60
530	20231222	120400	109886839	1843	1843	1843	1843	0
531	20231222	120300	109886839	1843	1843	1843	1843	1
532	20231222	120200	109884996	1843	1843	1843	1843	499
533	20231222	120100	108965339	1843	1843	1843	1843	10
534	20231222	120000	108946909	1843	1843	1843	1843	5
535	20231222	115900	108937694	1843	1843	1843	1843	505
536	20231222	115800	108006979	1844	1844	1844	1844	10
537	20231222	115700	107988539	1843	1843	1843	1843	0
538	20231222	115600	107988539	1843	1843	1843	1843	0
539	20231222	115500	107988539	1843	1843	1843	1843	158
540	20231222	115400	107697345	1842	1838	1842	1838	4958
541	20231222	115300	98572148	1839	1839	1839	1839	737
542	20231222	115200	97216805	1839	1839	1839	1839	0
543	20231222	115100	97216805	1839	1839	1839	1839	13
544	20231222	115000	97192898	1838	1838	1838	1838	525
545	20231222	114900	96227948	1837	1837	1837	1837	17
546	20231222	114800	96196719	1837	1837	1837	1837	10
547	20231222	114700	96178349	1837	1837	1837	1837	13
548	20231222	114600	96154468	1837	1837	1837	1837	0
549	20231222	114500	96154468	1837	1837	1837	1837	290
550	20231222	114400	95621738	1838	1838	1838	1838	515
551	20231222	114300	94675168	1840	1840	1840	1840	0
552	20231222	114200	94675168	1840	1840	1840	1840	0
553	20231222	114100	94675168	1840	1840	1840	1840	0
554	20231222	114000	94675168	1840	1840	1840	1840	0
555	20231222	113900	94675168	1840	1840	1840	1840	0
556	20231222	113800	94675168	1840	1840	1840	1840	0
557	20231222	113700	94675168	1840	1840	1840	1840	0
558	20231222	113600	94675168	1840	1840	1840	1840	0
559	20231222	113500	94675168	1840	1840	1840	1840	0
560	20231222	113400	94675168	1840	1840	1840	1840	1
561	20231222	113300	94673328	1837	1837	1837	1837	100
562	20231222	113200	94489628	1840	1840	1840	1840	0
563	20231222	113100	94489628	1840	1840	1840	1840	0
564	20231222	113000	94489628	1840	1840	1840	1840	54
565	20231222	112900	94390268	1840	1840	1840	1840	0
566	20231222	112800	94390268	1840	1840	1840	1840	0
567	20231222	112700	94390268	1840	1840	1840	1840	180
568	20231222	112600	94059068	1840	1840	1840	1840	0
569	20231222	112500	94059068	1840	1840	1840	1840	20
570	20231222	112400	94022268	1840	1840	1840	1840	0
571	20231222	112300	94022268	1840	1840	1840	1840	245
572	20231222	112200	93571468	1842	1840	1842	1840	543
573	20231222	112100	92571680	1840	1840	1840	1840	1031
574	20231222	112000	90674640	1840	1840	1840	1840	2
575	20231222	111900	90670960	1842	1842	1842	1842	0
576	20231222	111800	90670960	1842	1842	1842	1842	0
577	20231222	111700	90670960	1842	1839	1842	1839	1000
578	20231222	111600	88830587	1838	1837	1838	1837	301
579	20231222	111500	88277649	1837	1837	1837	1837	123
580	20231222	111400	88051698	1839	1839	1839	1839	0
581	20231222	111300	88051698	1839	1838	1839	1838	10
582	20231222	111200	88033316	1839	1839	1839	1839	20
583	20231222	111100	87996536	1839	1839	1839	1839	20
584	20231222	111000	87959756	1839	1839	1839	1839	0
585	20231222	110900	87959756	1839	1839	1839	1839	0
586	20231222	110800	87959756	1839	1839	1839	1839	100
587	20231222	110700	87775856	1839	1839	1839	1839	100
588	20231222	110600	87591956	1837	1837	1837	1837	0
589	20231222	110500	87591956	1837	1837	1837	1837	0
590	20231222	110400	87591956	1837	1837	1837	1837	17
591	20231222	110300	87560727	1839	1839	1839	1839	0
592	20231222	110200	87560727	1839	1839	1839	1839	0
593	20231222	110100	87560727	1839	1839	1839	1839	0
594	20231222	110000	87560727	1839	1839	1839	1839	0
595	20231222	105900	87560727	1839	1839	1839	1839	0
596	20231222	105800	87560727	1839	1839	1839	1839	4
597	20231222	105700	87553371	1836	1837	1837	1836	339
598	20231222	105600	86930957	1840	1840	1840	1840	0
599	20231222	105500	86930957	1840	1840	1840	1840	0
600	20231222	105400	86930957	1840	1840	1840	1840	1
601	20231222	105300	86929117	1838	1838	1838	1838	1
602	20231222	105200	86927279	1840	1840	1840	1840	0
603	20231222	105100	86927279	1840	1839	1840	1839	2
604	20231222	105000	86923600	1840	1840	1840	1840	1
605	20231222	104900	86921760	1836	1841	1841	1836	16
606	20231222	104800	86892334	1836	1836	1836	1836	104
607	20231222	104700	86701390	1840	1840	1840	1840	217
608	20231222	104600	86302110	1836	1836	1836	1836	0
609	20231222	104500	86302110	1836	1836	1836	1836	1
610	20231222	104400	86300274	1836	1837	1837	1836	3000
611	20231222	104300	80790835	1840	1840	1840	1840	0
612	20231222	104200	80790835	1840	1840	1840	1840	0
613	20231222	104100	80790835	1840	1840	1840	1840	219
614	20231222	104000	80387875	1839	1839	1839	1839	637
615	20231222	103900	79216432	1839	1839	1839	1839	10
616	20231222	103800	79198042	1838	1838	1838	1838	36
617	20231222	103700	79131874	1838	1838	1838	1838	2
618	20231222	103600	79128198	1838	1839	1839	1838	513
619	20231222	103500	78184804	1838	1838	1838	1838	18
620	20231222	103400	78151720	1838	1838	1838	1838	0
621	20231222	103300	78151720	1838	1838	1838	1838	0
622	20231222	103200	78151720	1838	1838	1838	1838	0
623	20231222	103100	78151720	1838	1838	1838	1838	0
624	20231222	103000	78151720	1838	1838	1838	1838	0
625	20231222	102900	78151720	1838	1838	1838	1838	0
626	20231222	102800	78151720	1838	1838	1838	1838	291
627	20231222	102700	77616862	1835	1836	1838	1835	300
628	20231222	102600	77065648	1835	1836	1836	1835	20
629	20231222	102500	77028938	1839	1839	1839	1839	0
630	20231222	102400	77028938	1839	1839	1839	1839	0
631	20231222	102300	77028938	1839	1839	1839	1839	0
632	20231222	102200	77028938	1839	1839	1839	1839	0
633	20231222	102100	77028938	1839	1835	1839	1835	31
634	20231222	102000	76972013	1840	1840	1840	1840	0
635	20231222	101900	76972013	1840	1840	1840	1840	302
636	20231222	101800	76416333	1835	1835	1835	1835	1143
637	20231222	101700	74318928	1836	1839	1841	1836	3228
638	20231222	101600	68387369	1840	1839	1840	1839	25
639	20231222	101500	68341388	1839	1839	1839	1839	0
640	20231222	101400	68341388	1839	1839	1839	1839	502
641	20231222	101300	67418210	1839	1837	1839	1837	142
642	20231222	101200	67157326	1836	1838	1838	1836	50
643	20231222	101100	67065503	1838	1838	1838	1838	14
644	20231222	101000	67039771	1838	1839	1839	1838	40
645	20231222	100900	66966246	1840	1840	1840	1840	100
646	20231222	100800	66782246	1841	1841	1841	1841	4
647	20231222	100700	66774882	1835	1835	1835	1835	0
648	20231222	100600	66774882	1835	1835	1835	1835	0
649	20231222	100500	66774882	1835	1841	1841	1835	614
650	20231222	100400	65648132	1841	1839	1841	1839	100
651	20231222	100300	65464046	1835	1835	1835	1835	875
652	20231222	100200	63858421	1835	1836	1836	1835	2119
653	20231222	100100	59969244	1838	1838	1838	1838	608
654	20231222	100000	58851740	1838	1838	1838	1838	0
655	20231222	095900	58851740	1838	1838	1838	1838	46
656	20231222	095800	58767192	1838	1838	1838	1838	5
657	20231222	095700	58758002	1838	1838	1838	1838	54
658	20231222	095600	58658750	1836	1837	1837	1836	683
659	20231222	095500	57404262	1840	1840	1840	1840	0
660	20231222	095400	57404262	1840	1840	1840	1840	146
661	20231222	095300	57135622	1840	1841	1841	1840	164
662	20231222	095200	56833852	1841	1841	1841	1836	134
663	20231222	095100	56587658	1840	1840	1840	1840	0
664	20231222	095000	56587658	1840	1840	1840	1840	0
665	20231222	094900	56587658	1840	1836	1840	1836	156
666	20231222	094800	56300978	1836	1836	1836	1836	0
667	20231222	094700	56300978	1836	1836	1836	1836	1501
668	20231222	094600	53545142	1839	1839	1839	1839	0
669	20231222	094500	53545142	1839	1835	1839	1835	2276
670	20231222	094400	49364204	1836	1836	1836	1836	215
671	20231222	094300	48969464	1834	1835	1835	1834	492
672	20231222	094200	48067124	1835	1835	1835	1835	743
673	20231222	094100	46703719	1835	1836	1836	1835	106
674	20231222	094000	46509107	1836	1836	1836	1836	50
675	20231222	093900	46417307	1836	1837	1837	1836	168
676	20231222	093800	46108791	1837	1837	1837	1836	211
677	20231222	093700	45721391	1837	1836	1837	1836	44
678	20231222	093600	45640580	1836	1837	1837	1836	101
679	20231222	093500	45455143	1839	1839	1839	1839	1
680	20231222	093400	45453304	1837	1839	1839	1837	3
681	20231222	093300	45447790	1839	1835	1839	1834	1027
682	20231222	093200	43563474	1835	1837	1837	1835	4290
683	20231222	093100	35683776	1837	1837	1837	1837	418
684	20231222	093000	34915910	1837	1837	1837	1837	0
685	20231222	092900	34915910	1837	1838	1838	1837	313
686	20231222	092800	34340926	1838	1838	1838	1838	3
687	20231222	092700	34335412	1838	1838	1838	1838	701
688	20231222	092600	33046974	1841	1841	1841	1841	50
689	20231222	092500	32954924	1844	1844	1844	1844	115
690	20231222	092400	32742864	1840	1839	1840	1839	2173
691	20231222	092300	28744546	1839	1840	1840	1838	4751
692	20231222	092200	20008054	1840	1840	1840	1840	0
693	20231222	092100	20008054	1840	1840	1840	1840	1936
694	20231222	092000	16445814	1840	1840	1840	1840	0
695	20231222	091900	16445814	1840	1841	1841	1840	157
696	20231222	091800	16156884	1844	1844	1844	1840	290
697	20231222	091700	15622664	1844	1844	1844	1844	0
698	20231222	091600	15622664	1844	1844	1844	1844	0
699	20231222	091500	15622664	1844	1844	1844	1844	1
700	20231222	091400	15620820	1839	1839	1839	1839	1
701	20231222	091300	15618981	1839	1839	1839	1839	0
702	20231222	091200	15618981	1839	1839	1839	1839	50
703	20231222	091100	15527031	1845	1845	1845	1845	0
704	20231222	091000	15527031	1845	1845	1845	1845	105
705	20231222	090900	15333306	1838	1838	1838	1838	693
706	20231222	090800	14059572	1838	1838	1838	1838	407
707	20231222	090700	13311506	1838	1838	1838	1838	310
708	20231222	090600	12741726	1838	1837	1838	1837	754
709	20231222	090500	11356074	1846	1845	1846	1845	300
710	20231222	090400	10802276	1846	1838	1846	1838	102
711	20231222	090300	10614784	1846	1845	1846	1837	226
712	20231222	090200	10199596	1846	1846	1846	1846	0
713	20231222	090100	10199596	1846	1840	1846	1837	4268
714	20231222	090000	2330605	1845	1848	1848	1845	625