KissMeData/188260/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202600	203057370	4155	4155	4155	4155	1434
3	20231222	202500	203057370	4155	4155	4155	4155	0
4	20231222	202400	203057370	4155	4155	4155	4155	0
5	20231222	202300	203057370	4155	4155	4155	4155	0
6	20231222	202200	203057370	4155	4155	4155	4155	0
7	20231222	202100	203057370	4155	4155	4155	4155	0
8	20231222	202000	203057370	4155	4155	4155	4155	0
9	20231222	201900	203057370	4155	4155	4155	4155	0
10	20231222	201800	203057370	4155	4155	4155	4155	0
11	20231222	201700	203057370	4155	4155	4155	4155	0
12	20231222	201600	203057370	4155	4155	4155	4155	0
13	20231222	201500	203057370	4155	4155	4155	4155	0
14	20231222	201400	203057370	4155	4155	4155	4155	0
15	20231222	201300	203057370	4155	4155	4155	4155	0
16	20231222	201200	203057370	4155	4155	4155	4155	0
17	20231222	201100	203057370	4155	4155	4155	4155	0
18	20231222	201000	203057370	4155	4155	4155	4155	0
19	20231222	200900	203057370	4155	4155	4155	4155	0
20	20231222	200800	203057370	4155	4155	4155	4155	0
21	20231222	200700	203057370	4155	4155	4155	4155	0
22	20231222	200600	203057370	4155	4155	4155	4155	0
23	20231222	200500	203057370	4155	4155	4155	4155	0
24	20231222	200400	203057370	4155	4155	4155	4155	0
25	20231222	200300	203057370	4155	4155	4155	4155	0
26	20231222	200200	203057370	4155	4155	4155	4155	0
27	20231222	200100	203057370	4155	4155	4155	4155	0
28	20231222	200000	203057370	4155	4155	4155	4155	0
29	20231222	195900	203057370	4155	4155	4155	4155	0
30	20231222	195800	203057370	4155	4155	4155	4155	0
31	20231222	195700	203057370	4155	4155	4155	4155	0
32	20231222	195600	203057370	4155	4155	4155	4155	1434
33	20231222	195500	203057370	4155	4155	4155	4155	0
34	20231222	195400	203057370	4155	4155	4155	4155	0
35	20231222	195300	203057370	4155	4155	4155	4155	0
36	20231222	195200	203057370	4155	4155	4155	4155	0
37	20231222	195100	203057370	4155	4155	4155	4155	0
38	20231222	195000	203057370	4155	4155	4155	4155	0
39	20231222	194900	203057370	4155	4155	4155	4155	0
40	20231222	194800	203057370	4155	4155	4155	4155	0
41	20231222	194700	203057370	4155	4155	4155	4155	0
42	20231222	194600	203057370	4155	4155	4155	4155	0
43	20231222	194500	203057370	4155	4155	4155	4155	0
44	20231222	194400	203057370	4155	4155	4155	4155	0
45	20231222	194300	203057370	4155	4155	4155	4155	0
46	20231222	194200	203057370	4155	4155	4155	4155	0
47	20231222	194100	203057370	4155	4155	4155	4155	0
48	20231222	194000	203057370	4155	4155	4155	4155	0
49	20231222	193900	203057370	4155	4155	4155	4155	0
50	20231222	193800	203057370	4155	4155	4155	4155	0
51	20231222	193700	203057370	4155	4155	4155	4155	0
52	20231222	193600	203057370	4155	4155	4155	4155	0
53	20231222	193500	203057370	4155	4155	4155	4155	0
54	20231222	193400	203057370	4155	4155	4155	4155	0
55	20231222	193300	203057370	4155	4155	4155	4155	0
56	20231222	193200	203057370	4155	4155	4155	4155	0
57	20231222	193100	203057370	4155	4155	4155	4155	0
58	20231222	193000	203057370	4155	4155	4155	4155	0
59	20231222	192900	203057370	4155	4155	4155	4155	0
60	20231222	192800	203057370	4155	4155	4155	4155	0
61	20231222	192700	203057370	4155	4155	4155	4155	0
62	20231222	192600	203057370	4155	4155	4155	4155	1434
63	20231222	192500	203057370	4155	4155	4155	4155	0
64	20231222	192400	203057370	4155	4155	4155	4155	0
65	20231222	192300	203057370	4155	4155	4155	4155	0
66	20231222	192200	203057370	4155	4155	4155	4155	0
67	20231222	192100	203057370	4155	4155	4155	4155	0
68	20231222	192000	203057370	4155	4155	4155	4155	0
69	20231222	191900	203057370	4155	4155	4155	4155	0
70	20231222	191800	203057370	4155	4155	4155	4155	0
71	20231222	191700	203057370	4155	4155	4155	4155	0
72	20231222	191600	203057370	4155	4155	4155	4155	0
73	20231222	191500	203057370	4155	4155	4155	4155	0
74	20231222	191400	203057370	4155	4155	4155	4155	0
75	20231222	191300	203057370	4155	4155	4155	4155	0
76	20231222	191200	203057370	4155	4155	4155	4155	0
77	20231222	191100	203057370	4155	4155	4155	4155	0
78	20231222	191000	203057370	4155	4155	4155	4155	0
79	20231222	190900	203057370	4155	4155	4155	4155	0
80	20231222	190800	203057370	4155	4155	4155	4155	0
81	20231222	190700	203057370	4155	4155	4155	4155	0
82	20231222	190600	203057370	4155	4155	4155	4155	0
83	20231222	190500	203057370	4155	4155	4155	4155	0
84	20231222	190400	203057370	4155	4155	4155	4155	0
85	20231222	190300	203057370	4155	4155	4155	4155	0
86	20231222	190200	203057370	4155	4155	4155	4155	0
87	20231222	190100	203057370	4155	4155	4155	4155	0
88	20231222	190000	203057370	4155	4155	4155	4155	0
89	20231222	185900	203057370	4155	4155	4155	4155	0
90	20231222	185800	203057370	4155	4155	4155	4155	0
91	20231222	185700	203057370	4155	4155	4155	4155	0
92	20231222	185600	203057370	4155	4155	4155	4155	1434
93	20231222	185500	203057370	4155	4155	4155	4155	0
94	20231222	185400	203057370	4155	4155	4155	4155	0
95	20231222	185300	203057370	4155	4155	4155	4155	0
96	20231222	185200	203057370	4155	4155	4155	4155	0
97	20231222	185100	203057370	4155	4155	4155	4155	0
98	20231222	185000	203057370	4155	4155	4155	4155	0
99	20231222	184900	203057370	4155	4155	4155	4155	0
100	20231222	184800	203057370	4155	4155	4155	4155	0
101	20231222	184700	203057370	4155	4155	4155	4155	0
102	20231222	184600	203057370	4155	4155	4155	4155	0
103	20231222	184500	203057370	4155	4155	4155	4155	0
104	20231222	184400	203057370	4155	4155	4155	4155	0
105	20231222	184300	203057370	4155	4155	4155	4155	0
106	20231222	184200	203057370	4155	4155	4155	4155	0
107	20231222	184100	203057370	4155	4155	4155	4155	0
108	20231222	184000	203057370	4155	4155	4155	4155	0
109	20231222	183900	203057370	4155	4155	4155	4155	0
110	20231222	183800	203057370	4155	4155	4155	4155	0
111	20231222	183700	203057370	4155	4155	4155	4155	0
112	20231222	183600	203057370	4155	4155	4155	4155	0
113	20231222	183500	203057370	4155	4155	4155	4155	0
114	20231222	183400	203057370	4155	4155	4155	4155	0
115	20231222	183300	203057370	4155	4155	4155	4155	0
116	20231222	183200	203057370	4155	4155	4155	4155	0
117	20231222	183100	203057370	4155	4155	4155	4155	0
118	20231222	183000	203057370	4155	4155	4155	4155	0
119	20231222	182900	203057370	4155	4155	4155	4155	0
120	20231222	182800	203057370	4155	4155	4155	4155	0
121	20231222	182700	203057370	4155	4155	4155	4155	0
122	20231222	182600	203057370	4155	4155	4155	4155	1434
123	20231222	182500	203057370	4155	4155	4155	4155	0
124	20231222	182400	203057370	4155	4155	4155	4155	0
125	20231222	182300	203057370	4155	4155	4155	4155	0
126	20231222	182200	203057370	4155	4155	4155	4155	0
127	20231222	182100	203057370	4155	4155	4155	4155	0
128	20231222	182000	203057370	4155	4155	4155	4155	0
129	20231222	181900	203057370	4155	4155	4155	4155	0
130	20231222	181800	203057370	4155	4155	4155	4155	0
131	20231222	181700	203057370	4155	4155	4155	4155	0
132	20231222	181600	203057370	4155	4155	4155	4155	0
133	20231222	181500	203057370	4155	4155	4155	4155	0
134	20231222	181400	203057370	4155	4155	4155	4155	0
135	20231222	181300	203057370	4155	4155	4155	4155	0
136	20231222	181200	203057370	4155	4155	4155	4155	0
137	20231222	181100	203057370	4155	4155	4155	4155	0
138	20231222	181000	203057370	4155	4155	4155	4155	0
139	20231222	180900	203057370	4155	4155	4155	4155	0
140	20231222	180800	203057370	4155	4155	4155	4155	0
141	20231222	180700	203057370	4155	4155	4155	4155	0
142	20231222	180600	203057370	4155	4155	4155	4155	0
143	20231222	180500	203057370	4155	4155	4155	4155	0
144	20231222	180400	203057370	4155	4155	4155	4155	0
145	20231222	180300	203057370	4155	4155	4155	4155	0
146	20231222	180200	203057370	4155	4155	4155	4155	0
147	20231222	180100	203057370	4155	4155	4155	4155	0
148	20231222	180000	203057370	4155	4155	4155	4155	0
149	20231222	175900	203057370	4155	4155	4155	4155	0
150	20231222	175800	203057370	4155	4155	4155	4155	0
151	20231222	175700	203057370	4155	4155	4155	4155	0
152	20231222	175600	203057370	4155	4155	4155	4155	1434
153	20231222	175500	203057370	4155	4155	4155	4155	0
154	20231222	175400	203057370	4155	4155	4155	4155	0
155	20231222	175300	203057370	4155	4155	4155	4155	0
156	20231222	175200	203057370	4155	4155	4155	4155	0
157	20231222	175100	203057370	4155	4155	4155	4155	0
158	20231222	175000	203057370	4155	4155	4155	4155	0
159	20231222	174900	203057370	4155	4155	4155	4155	0
160	20231222	174800	203057370	4155	4155	4155	4155	0
161	20231222	174700	203057370	4155	4155	4155	4155	0
162	20231222	174600	203057370	4155	4155	4155	4155	0
163	20231222	174500	203057370	4155	4155	4155	4155	0
164	20231222	174400	203057370	4155	4155	4155	4155	0
165	20231222	174300	203057370	4155	4155	4155	4155	0
166	20231222	174200	203057370	4155	4155	4155	4155	0
167	20231222	174100	203057370	4155	4155	4155	4155	0
168	20231222	174000	203057370	4155	4155	4155	4155	0
169	20231222	173900	203057370	4155	4155	4155	4155	0
170	20231222	173800	203057370	4155	4155	4155	4155	0
171	20231222	173700	203057370	4155	4155	4155	4155	0
172	20231222	173600	203057370	4155	4155	4155	4155	0
173	20231222	173500	203057370	4155	4155	4155	4155	0
174	20231222	173400	203057370	4155	4155	4155	4155	0
175	20231222	173300	203057370	4155	4155	4155	4155	0
176	20231222	173200	203057370	4155	4155	4155	4155	0
177	20231222	173100	203057370	4155	4155	4155	4155	0
178	20231222	173000	203057370	4155	4155	4155	4155	0
179	20231222	172900	203057370	4155	4155	4155	4155	0
180	20231222	172800	203057370	4155	4155	4155	4155	0
181	20231222	172700	203057370	4155	4155	4155	4155	0
182	20231222	172600	203057370	4155	4155	4155	4155	1434
183	20231222	172500	203057370	4155	4155	4155	4155	0
184	20231222	172400	203057370	4155	4155	4155	4155	0
185	20231222	172300	203057370	4155	4155	4155	4155	0
186	20231222	172200	203057370	4155	4155	4155	4155	0
187	20231222	172100	203057370	4155	4155	4155	4155	0
188	20231222	172000	203057370	4155	4155	4155	4155	0
189	20231222	171900	203057370	4155	4155	4155	4155	0
190	20231222	171800	203057370	4155	4155	4155	4155	0
191	20231222	171700	203057370	4155	4155	4155	4155	0
192	20231222	171600	203057370	4155	4155	4155	4155	0
193	20231222	171500	203057370	4155	4155	4155	4155	0
194	20231222	171400	203057370	4155	4155	4155	4155	0
195	20231222	171300	203057370	4155	4155	4155	4155	0
196	20231222	171200	203057370	4155	4155	4155	4155	0
197	20231222	171100	203057370	4155	4155	4155	4155	0
198	20231222	171000	203057370	4155	4155	4155	4155	0
199	20231222	170900	203057370	4155	4155	4155	4155	0
200	20231222	170800	203057370	4155	4155	4155	4155	0
201	20231222	170700	203057370	4155	4155	4155	4155	0
202	20231222	170600	203057370	4155	4155	4155	4155	0
203	20231222	170500	203057370	4155	4155	4155	4155	0
204	20231222	170400	203057370	4155	4155	4155	4155	0
205	20231222	170300	203057370	4155	4155	4155	4155	0
206	20231222	170200	203057370	4155	4155	4155	4155	0
207	20231222	170100	203057370	4155	4155	4155	4155	0
208	20231222	170000	203057370	4155	4155	4155	4155	0
209	20231222	165900	203057370	4155	4155	4155	4155	0
210	20231222	165800	203057370	4155	4155	4155	4155	0
211	20231222	165700	203057370	4155	4155	4155	4155	0
212	20231222	165600	203057370	4155	4155	4155	4155	1434
213	20231222	165500	203057370	4155	4155	4155	4155	0
214	20231222	165400	203057370	4155	4155	4155	4155	0
215	20231222	165300	203057370	4155	4155	4155	4155	0
216	20231222	165200	203057370	4155	4155	4155	4155	0
217	20231222	165100	203057370	4155	4155	4155	4155	0
218	20231222	165000	203057370	4155	4155	4155	4155	0
219	20231222	164900	203057370	4155	4155	4155	4155	0
220	20231222	164800	203057370	4155	4155	4155	4155	0
221	20231222	164700	203057370	4155	4155	4155	4155	0
222	20231222	164600	203057370	4155	4155	4155	4155	0
223	20231222	164500	203057370	4155	4155	4155	4155	0
224	20231222	164400	203057370	4155	4155	4155	4155	0
225	20231222	164300	203057370	4155	4155	4155	4155	0
226	20231222	164200	203057370	4155	4155	4155	4155	0
227	20231222	164100	203057370	4155	4155	4155	4155	0
228	20231222	164000	203057370	4155	4155	4155	4155	0
229	20231222	163900	203057370	4155	4155	4155	4155	0
230	20231222	163800	203057370	4155	4155	4155	4155	0
231	20231222	163700	203057370	4155	4155	4155	4155	0
232	20231222	163600	203057370	4155	4155	4155	4155	0
233	20231222	163500	203057370	4155	4155	4155	4155	0
234	20231222	163400	203057370	4155	4155	4155	4155	0
235	20231222	163300	203057370	4155	4155	4155	4155	0
236	20231222	163200	203057370	4155	4155	4155	4155	0
237	20231222	163100	203057370	4155	4155	4155	4155	0
238	20231222	163000	203057370	4155	4155	4155	4155	0
239	20231222	162900	203057370	4155	4155	4155	4155	0
240	20231222	162800	203057370	4155	4155	4155	4155	0
241	20231222	162700	203057370	4155	4155	4155	4155	0
242	20231222	162600	203057370	4155	4155	4155	4155	1434
243	20231222	162500	203057370	4155	4155	4155	4155	0
244	20231222	162400	203057370	4155	4155	4155	4155	0
245	20231222	162300	203057370	4155	4155	4155	4155	0
246	20231222	162200	203057370	4155	4155	4155	4155	0
247	20231222	162100	203057370	4155	4155	4155	4155	0
248	20231222	162000	203057370	4155	4155	4155	4155	0
249	20231222	161900	203057370	4155	4155	4155	4155	0
250	20231222	161800	203057370	4155	4155	4155	4155	0
251	20231222	161700	203057370	4155	4155	4155	4155	0
252	20231222	161600	203057370	4155	4155	4155	4155	0
253	20231222	161500	203057370	4155	4155	4155	4155	0
254	20231222	161400	203057370	4155	4155	4155	4155	0
255	20231222	161300	203057370	4155	4155	4155	4155	0
256	20231222	161200	203057370	4155	4155	4155	4155	0
257	20231222	161100	203057370	4155	4155	4155	4155	0
258	20231222	161000	203057370	4155	4155	4155	4155	0
259	20231222	160900	203057370	4155	4155	4155	4155	0
260	20231222	160800	203057370	4155	4155	4155	4155	0
261	20231222	160700	203057370	4155	4155	4155	4155	0
262	20231222	160600	203057370	4155	4155	4155	4155	0
263	20231222	160500	203057370	4155	4155	4155	4155	0
264	20231222	160400	203057370	4155	4155	4155	4155	0
265	20231222	160300	203057370	4155	4155	4155	4155	0
266	20231222	160200	203057370	4155	4155	4155	4155	0
267	20231222	160100	203057370	4155	4155	4155	4155	0
268	20231222	160000	203057370	4155	4155	4155	4155	0
269	20231222	155900	203057370	4155	4155	4155	4155	0
270	20231222	155800	203057370	4155	4155	4155	4155	0
271	20231222	155700	203057370	4155	4155	4155	4155	0
272	20231222	155600	203057370	4155	4155	4155	4155	1434
273	20231222	155500	203057370	4155	4155	4155	4155	0
274	20231222	155400	203057370	4155	4155	4155	4155	0
275	20231222	155300	203057370	4155	4155	4155	4155	0
276	20231222	155200	203057370	4155	4155	4155	4155	0
277	20231222	155100	203057370	4155	4155	4155	4155	0
278	20231222	155000	203057370	4155	4155	4155	4155	0
279	20231222	154900	203057370	4155	4155	4155	4155	0
280	20231222	154800	203057370	4155	4155	4155	4155	0
281	20231222	154700	203057370	4155	4155	4155	4155	0
282	20231222	154600	203057370	4155	4155	4155	4155	0
283	20231222	154500	203057370	4155	4155	4155	4155	0
284	20231222	154400	203057370	4155	4155	4155	4155	0
285	20231222	154300	203057370	4155	4155	4155	4155	0
286	20231222	154200	203057370	4155	4155	4155	4155	0
287	20231222	154100	203057370	4155	4155	4155	4155	0
288	20231222	154000	203057370	4155	4155	4155	4155	0
289	20231222	153900	203057370	4155	4155	4155	4155	0
290	20231222	153800	203057370	4155	4155	4155	4155	0
291	20231222	153700	203057370	4155	4155	4155	4155	0
292	20231222	153600	203057370	4155	4155	4155	4155	0
293	20231222	153500	203057370	4155	4155	4155	4155	0
294	20231222	153400	203057370	4155	4155	4155	4155	0
295	20231222	153300	203057370	4155	4155	4155	4155	0
296	20231222	153200	203057370	4155	4155	4155	4155	0
297	20231222	153100	203057370	4155	4155	4155	4155	0
298	20231222	153000	203057370	4155	4155	4155	4155	1434
299	20231222	152900	197099100	4130	4130	4130	4130	0
300	20231222	152800	197099100	4130	4130	4130	4130	0
301	20231222	152700	197099100	4130	4130	4130	4130	0
302	20231222	152600	197099100	4130	4130	4130	4130	0
303	20231222	152500	197099100	4130	4130	4130	4130	0
304	20231222	152400	197099100	4130	4130	4130	4130	0
305	20231222	152300	197099100	4130	4130	4130	4130	0
306	20231222	152200	197099100	4130	4130	4130	4130	0
307	20231222	152100	197099100	4130	4130	4130	4130	0
308	20231222	152000	197099100	4130	4130	4130	4130	0
309	20231222	151900	197099100	4130	4130	4130	4130	0
310	20231222	151800	197099100	4130	4130	4155	4130	196
311	20231222	151700	196289120	4155	4130	4155	4130	22
312	20231222	151600	196197985	4130	4130	4130	4130	40
313	20231222	151500	196032785	4130	4145	4145	4125	2040
314	20231222	151400	187596600	4145	4145	4155	4145	213
315	20231222	151300	186712185	4145	4140	4145	4140	52
316	20231222	151200	186496755	4145	4150	4150	4140	952
317	20231222	151100	182549310	4150	4150	4150	4150	40
318	20231222	151000	182383310	4155	4155	4155	4150	44
319	20231222	150900	182200640	4150	4150	4155	4150	371
320	20231222	150800	180660985	4160	4150	4160	4150	42
321	20231222	150700	180486675	4150	4155	4155	4150	50
322	20231222	150600	180279125	4150	4160	4160	4150	120
323	20231222	150500	179780460	4160	4160	4180	4160	41
324	20231222	150400	179609880	4160	4160	4160	4160	51
325	20231222	150300	179397720	4160	4160	4160	4160	40
326	20231222	150200	179231320	4180	4155	4180	4155	51
327	20231222	150100	179019290	4155	4155	4155	4155	40
328	20231222	150000	178853090	4155	4160	4185	4155	51
329	20231222	145900	178641045	4160	4160	4185	4160	14
330	20231222	145800	178582780	4160	4160	4160	4160	69
331	20231222	145700	178295740	4165	4170	4170	4165	70
332	20231222	145600	178004165	4190	4190	4190	4190	0
333	20231222	145500	178004165	4190	4190	4190	4190	0
334	20231222	145400	178004165	4190	4190	4190	4190	0
335	20231222	145300	178004165	4190	4190	4190	4190	0
336	20231222	145200	178004165	4190	4190	4190	4190	0
337	20231222	145100	178004165	4190	4190	4190	4190	0
338	20231222	145000	178004165	4190	4190	4190	4190	0
339	20231222	144900	178004165	4190	4190	4190	4190	0
340	20231222	144800	178004165	4190	4190	4190	4190	0
341	20231222	144700	178004165	4190	4190	4190	4190	0
342	20231222	144600	178004165	4190	4185	4190	4185	21
343	20231222	144500	177916180	4190	4190	4190	4190	0
344	20231222	144400	177916180	4190	4190	4190	4190	0
345	20231222	144300	177916180	4190	4190	4190	4190	1
346	20231222	144200	177911990	4190	4190	4190	4190	0
347	20231222	144100	177911990	4190	4190	4190	4190	33
348	20231222	144000	177773720	4190	4170	4190	4170	34
349	20231222	143900	177631920	4170	4165	4170	4165	30
350	20231222	143800	177506895	4170	4170	4170	4170	0
351	20231222	143700	177506895	4170	4145	4170	4145	205
352	20231222	143600	176657045	4145	4145	4145	4145	110
353	20231222	143500	176201095	4145	4155	4155	4145	1320
354	20231222	143400	170726165	4160	4160	4160	4160	10
355	20231222	143300	170684565	4180	4180	4180	4180	1
356	20231222	143200	170680385	4180	4180	4180	4180	0
357	20231222	143100	170680385	4180	4180	4180	4180	1
358	20231222	143000	170676205	4180	4155	4180	4150	639
359	20231222	142900	168022085	4155	4190	4190	4155	464
360	20231222	142800	166091625	4190	4190	4190	4190	0
361	20231222	142700	166091625	4190	4190	4190	4190	0
362	20231222	142600	166091625	4190	4190	4190	4190	0
363	20231222	142500	166091625	4190	4190	4190	4190	0
364	20231222	142400	166091625	4190	4190	4190	4190	0
365	20231222	142300	166091625	4190	4190	4190	4190	0
366	20231222	142200	166091625	4190	4190	4190	4190	0
367	20231222	142100	166091625	4190	4190	4190	4190	0
368	20231222	142000	166091625	4190	4190	4190	4190	0
369	20231222	141900	166091625	4190	4180	4190	4180	268
370	20231222	141800	164968715	4180	4180	4180	4180	35
371	20231222	141700	164822415	4180	4180	4180	4180	0
372	20231222	141600	164822415	4180	4180	4180	4180	0
373	20231222	141500	164822415	4180	4180	4180	4180	0
374	20231222	141400	164822415	4180	4180	4180	4180	0
375	20231222	141300	164822415	4180	4180	4180	4180	0
376	20231222	141200	164822415	4180	4155	4180	4150	811
377	20231222	141100	161456210	4185	4185	4185	4185	0
378	20231222	141000	161456210	4185	4185	4185	4185	0
379	20231222	140900	161456210	4185	4190	4190	4150	4165
380	20231222	140800	144153700	4190	4190	4190	4190	0
381	20231222	140700	144153700	4190	4190	4190	4190	0
382	20231222	140600	144153700	4190	4190	4190	4190	0
383	20231222	140500	144153700	4190	4190	4190	4190	0
384	20231222	140400	144153700	4190	4190	4190	4190	0
385	20231222	140300	144153700	4190	4190	4190	4190	1
386	20231222	140200	144149510	4190	4190	4190	4190	0
387	20231222	140100	144149510	4190	4190	4190	4190	0
388	20231222	140000	144149510	4190	4190	4190	4190	0
389	20231222	135900	144149510	4190	4190	4190	4190	0
390	20231222	135800	144149510	4190	4190	4190	4190	0
391	20231222	135700	144149510	4190	4190	4190	4190	1
392	20231222	135600	144145320	4165	4170	4170	4165	292
393	20231222	135500	142928935	4170	4170	4170	4170	0
394	20231222	135400	142928935	4170	4170	4170	4170	105
395	20231222	135300	142491085	4185	4185	4185	4185	0
396	20231222	135200	142491085	4185	4185	4185	4185	46
397	20231222	135100	142298575	4170	4170	4170	4170	0
398	20231222	135000	142298575	4170	4170	4170	4170	0
399	20231222	134900	142298575	4170	4170	4170	4170	0
400	20231222	134800	142298575	4170	4170	4170	4170	0
401	20231222	134700	142298575	4170	4170	4170	4170	0
402	20231222	134600	142298575	4170	4170	4170	4170	104
403	20231222	134500	141864895	4170	4170	4170	4170	0
404	20231222	134400	141864895	4170	4170	4170	4170	917
405	20231222	134300	138041005	4170	4170	4170	4170	0
406	20231222	134200	138041005	4170	4170	4170	4170	0
407	20231222	134100	138041005	4170	4175	4175	4170	200
408	20231222	134000	137206690	4175	4175	4175	4175	0
409	20231222	133900	137206690	4175	4175	4175	4175	0
410	20231222	133800	137206690	4175	4175	4175	4175	0
411	20231222	133700	137206690	4175	4175	4175	4175	0
412	20231222	133600	137206690	4175	4175	4175	4175	0
413	20231222	133500	137206690	4175	4175	4175	4175	5
414	20231222	133400	137185815	4185	4185	4185	4185	0
415	20231222	133300	137185815	4185	4185	4185	4185	100
416	20231222	133200	136767315	4185	4185	4185	4185	0
417	20231222	133100	136767315	4185	4185	4185	4185	0
418	20231222	133000	136767315	4185	4185	4185	4185	0
419	20231222	132900	136767315	4185	4185	4185	4185	0
420	20231222	132800	136767315	4185	4185	4185	4185	0
421	20231222	132700	136767315	4185	4185	4185	4185	2
422	20231222	132600	136758945	4185	4185	4185	4185	1
423	20231222	132500	136754760	4180	4180	4180	4180	0
424	20231222	132400	136754760	4180	4180	4180	4180	100
425	20231222	132300	136336760	4180	4180	4180	4180	0
426	20231222	132200	136336760	4180	4180	4180	4180	0
427	20231222	132100	136336760	4180	4180	4180	4180	0
428	20231222	132000	136336760	4180	4180	4180	4180	0
429	20231222	131900	136336760	4180	4180	4180	4180	15
430	20231222	131800	136274060	4180	4180	4180	4180	0
431	20231222	131700	136274060	4180	4180	4180	4180	0
432	20231222	131600	136274060	4180	4180	4180	4180	0
433	20231222	131500	136274060	4180	4180	4180	4180	11
434	20231222	131400	136228080	4180	4180	4180	4180	0
435	20231222	131300	136228080	4180	4180	4180	4180	0
436	20231222	131200	136228080	4180	4180	4180	4180	1
437	20231222	131100	136223900	4165	4180	4180	4165	709
438	20231222	131000	133266400	4185	4185	4185	4185	0
439	20231222	130900	133266400	4185	4185	4185	4185	0
440	20231222	130800	133266400	4185	4185	4185	4185	1
441	20231222	130700	133262215	4185	4185	4185	4185	23
442	20231222	130600	133165960	4185	4185	4185	4185	0
443	20231222	130500	133165960	4185	4185	4185	4185	2
444	20231222	130400	133157590	4185	4185	4185	4185	0
445	20231222	130300	133157590	4185	4185	4185	4185	316
446	20231222	130200	131835130	4185	4185	4185	4185	0
447	20231222	130100	131835130	4185	4185	4185	4185	0
448	20231222	130000	131835130	4185	4185	4185	4185	0
449	20231222	125900	131835130	4185	4185	4185	4185	0
450	20231222	125800	131835130	4185	4185	4185	4185	0
451	20231222	125700	131835130	4185	4185	4185	4185	10
452	20231222	125600	131793280	4170	4170	4170	4170	0
453	20231222	125500	131793280	4170	4170	4170	4170	5
454	20231222	125400	131772430	4185	4185	4185	4185	1
455	20231222	125300	131768245	4185	4185	4185	4185	34
456	20231222	125200	131625955	4185	4185	4185	4185	0
457	20231222	125100	131625955	4185	4185	4185	4185	2
458	20231222	125000	131617585	4170	4170	4170	4170	0
459	20231222	124900	131617585	4170	4170	4170	4170	1
460	20231222	124800	131613415	4185	4180	4185	4180	1194
461	20231222	124700	126620040	4180	4180	4180	4180	1
462	20231222	124600	126615860	4165	4165	4165	4165	0
463	20231222	124500	126615860	4165	4165	4165	4165	0
464	20231222	124400	126615860	4165	4165	4165	4165	0
465	20231222	124300	126615860	4165	4165	4165	4165	100
466	20231222	124200	126199360	4170	4170	4170	4170	3
467	20231222	124100	126186850	4170	4170	4170	4170	0
468	20231222	124000	126186850	4170	4170	4170	4170	10
469	20231222	123900	126145150	4170	4170	4170	4170	0
470	20231222	123800	126145150	4170	4170	4170	4170	412
471	20231222	123700	124427110	4170	4170	4170	4170	0
472	20231222	123600	124427110	4170	4170	4170	4170	3
473	20231222	123500	124414600	4170	4170	4170	4170	7
474	20231222	123400	124385410	4170	4165	4170	4165	121
475	20231222	123300	123881440	4170	4170	4170	4170	400
476	20231222	123200	122213440	4170	4175	4175	4170	30
477	20231222	123100	122088290	4180	4180	4180	4180	19
478	20231222	123000	122008870	4180	4180	4180	4180	1
479	20231222	122900	122004690	4190	4190	4190	4190	8
480	20231222	122800	121971170	4190	4190	4190	4190	1
481	20231222	122700	121966980	4190	4190	4190	4190	0
482	20231222	122600	121966980	4190	4190	4190	4190	0
483	20231222	122500	121966980	4190	4190	4190	4190	0
484	20231222	122400	121966980	4190	4190	4190	4190	1
485	20231222	122300	121962790	4195	4195	4195	4195	0
486	20231222	122200	121962790	4195	4195	4195	4195	1
487	20231222	122100	121958595	4195	4195	4195	4195	0
488	20231222	122000	121958595	4195	4170	4195	4170	129
489	20231222	121900	121420640	4170	4170	4170	4165	1120
490	20231222	121800	116753775	4175	4175	4180	4175	51
491	20231222	121700	116540845	4185	4185	4185	4185	155
492	20231222	121600	115892170	4195	4195	4195	4195	0
493	20231222	121500	115892170	4195	4195	4195	4195	0
494	20231222	121400	115892170	4195	4195	4195	4195	0
495	20231222	121300	115892170	4195	4195	4195	4195	0
496	20231222	121200	115892170	4195	4195	4195	4195	0
497	20231222	121100	115892170	4195	4195	4195	4195	0
498	20231222	121000	115892170	4195	4195	4195	4195	0
499	20231222	120900	115892170	4195	4195	4195	4195	0
500	20231222	120800	115892170	4195	4195	4195	4195	0
501	20231222	120700	115892170	4195	4195	4195	4195	0
502	20231222	120600	115892170	4195	4195	4195	4195	0
503	20231222	120500	115892170	4195	4195	4195	4195	0
504	20231222	120400	115892170	4195	4195	4195	4195	0
505	20231222	120300	115892170	4195	4195	4195	4195	0
506	20231222	120200	115892170	4195	4195	4195	4195	0
507	20231222	120100	115892170	4195	4195	4195	4195	0
508	20231222	120000	115892170	4195	4195	4195	4195	0
509	20231222	115900	115892170	4195	4195	4195	4195	1
510	20231222	115800	115887975	4165	4180	4180	4165	450
511	20231222	115700	114011510	4195	4195	4195	4195	0
512	20231222	115600	114011510	4195	4195	4195	4195	1
513	20231222	115500	114007315	4185	4185	4185	4185	0
514	20231222	115400	114007315	4185	4185	4185	4185	0
515	20231222	115300	114007315	4185	4185	4185	4185	20
516	20231222	115200	113923615	4195	4195	4195	4195	0
517	20231222	115100	113923615	4195	4195	4195	4195	0
518	20231222	115000	113923615	4195	4195	4195	4195	0
519	20231222	114900	113923615	4195	4195	4195	4195	0
520	20231222	114800	113923615	4195	4195	4195	4195	0
521	20231222	114700	113923615	4195	4195	4195	4195	1
522	20231222	114600	113919420	4185	4185	4185	4185	5
523	20231222	114500	113898495	4195	4195	4195	4195	0
524	20231222	114400	113898495	4195	4195	4195	4195	0
525	20231222	114300	113898495	4195	4195	4195	4195	0
526	20231222	114200	113898495	4195	4195	4195	4195	0
527	20231222	114100	113898495	4195	4195	4195	4195	0
528	20231222	114000	113898495	4195	4195	4195	4195	1
529	20231222	113900	113894300	4190	4190	4190	4190	0
530	20231222	113800	113894300	4190	4190	4190	4190	0
531	20231222	113700	113894300	4190	4190	4190	4190	13
532	20231222	113600	113839830	4195	4195	4195	4195	0
533	20231222	113500	113839830	4195	4195	4195	4195	0
534	20231222	113400	113839830	4195	4195	4195	4195	0
535	20231222	113300	113839830	4195	4195	4195	4195	0
536	20231222	113200	113839830	4195	4195	4195	4195	0
537	20231222	113100	113839830	4195	4170	4195	4170	4
538	20231222	113000	113823075	4170	4170	4170	4170	1
539	20231222	112900	113818905	4195	4170	4195	4165	434
540	20231222	112800	112010870	4195	4195	4195	4195	1
541	20231222	112700	112006675	4165	4165	4165	4165	0
542	20231222	112600	112006675	4165	4185	4185	4165	1660
543	20231222	112500	105076495	4210	4210	4210	4210	0
544	20231222	112400	105076495	4210	4210	4210	4210	0
545	20231222	112300	105076495	4210	4210	4210	4210	1
546	20231222	112200	105072285	4210	4210	4210	4210	0
547	20231222	112100	105072285	4210	4210	4210	4210	0
548	20231222	112000	105072285	4210	4210	4210	4210	0
549	20231222	111900	105072285	4210	4180	4210	4180	2
550	20231222	111800	105063895	4210	4220	4220	4180	2936
551	20231222	111700	92789875	4220	4190	4220	4190	171
552	20231222	111600	92073355	4200	4205	4205	4200	51
553	20231222	111500	91859005	4225	4225	4225	4225	0
554	20231222	111400	91859005	4225	4225	4225	4225	0
555	20231222	111300	91859005	4225	4225	4225	4225	0
556	20231222	111200	91859005	4225	4225	4225	4225	0
557	20231222	111100	91859005	4225	4225	4225	4225	0
558	20231222	111000	91859005	4225	4225	4225	4225	0
559	20231222	110900	91859005	4225	4225	4225	4225	0
560	20231222	110800	91859005	4225	4225	4225	4225	0
561	20231222	110700	91859005	4225	4225	4225	4225	0
562	20231222	110600	91859005	4225	4225	4225	4225	0
563	20231222	110500	91859005	4225	4225	4225	4225	0
564	20231222	110400	91859005	4225	4220	4225	4220	493
565	20231222	110300	89778405	4220	4220	4220	4220	0
566	20231222	110200	89778405	4220	4220	4220	4220	0
567	20231222	110100	89778405	4220	4220	4220	4220	0
568	20231222	110000	89778405	4220	4220	4220	4220	0
569	20231222	105900	89778405	4220	4220	4220	4220	0
570	20231222	105800	89778405	4220	4220	4220	4220	0
571	20231222	105700	89778405	4220	4220	4220	4220	1
572	20231222	105600	89774185	4220	4220	4220	4220	0
573	20231222	105500	89774185	4220	4220	4220	4220	1
574	20231222	105400	89769965	4200	4200	4220	4200	9
575	20231222	105300	89732145	4200	4200	4200	4200	30
576	20231222	105200	89606145	4220	4220	4220	4220	0
577	20231222	105100	89606145	4220	4220	4220	4220	0
578	20231222	105000	89606145	4220	4220	4220	4220	5
579	20231222	104900	89585045	4230	4230	4230	4230	0
580	20231222	104800	89585045	4230	4230	4230	4230	0
581	20231222	104700	89585045	4230	4230	4230	4230	0
582	20231222	104600	89585045	4230	4200	4230	4200	16
583	20231222	104500	89517815	4200	4210	4210	4200	2000
584	20231222	104400	81107710	4250	4250	4250	4250	0
585	20231222	104300	81107710	4250	4250	4250	4250	0
586	20231222	104200	81107710	4250	4245	4250	4245	101
587	20231222	104100	80678960	4250	4250	4250	4250	0
588	20231222	104000	80678960	4250	4220	4250	4220	4229
589	20231222	103900	62729935	4225	4225	4225	4225	0
590	20231222	103800	62729935	4225	4225	4225	4225	0
591	20231222	103700	62729935	4225	4205	4225	4205	424
592	20231222	103600	60944995	4200	4200	4200	4200	147
593	20231222	103500	60327595	4195	4190	4195	4190	144
594	20231222	103400	59723520	4190	4190	4190	4190	0
595	20231222	103300	59723520	4190	4190	4190	4190	0
596	20231222	103200	59723520	4190	4190	4190	4190	10
597	20231222	103100	59681620	4190	4190	4190	4190	1
598	20231222	103000	59677430	4190	4190	4190	4190	5
599	20231222	102900	59656480	4195	4195	4195	4195	1
600	20231222	102800	59652285	4195	4195	4195	4195	5
601	20231222	102700	59631310	4195	4195	4195	4195	1
602	20231222	102600	59627115	4195	4195	4195	4195	0
603	20231222	102500	59627115	4195	4195	4195	4195	0
604	20231222	102400	59627115	4195	4195	4195	4195	0
605	20231222	102300	59627115	4195	4195	4195	4195	0
606	20231222	102200	59627115	4195	4195	4195	4195	0
607	20231222	102100	59627115	4195	4175	4195	4175	102
608	20231222	102000	59201245	4175	4175	4175	4175	0
609	20231222	101900	59201245	4175	4175	4175	4175	0
610	20231222	101800	59201245	4175	4175	4175	4175	5
611	20231222	101700	59180370	4175	4175	4175	4175	0
612	20231222	101600	59180370	4175	4190	4190	4175	225
613	20231222	101500	58239500	4195	4195	4195	4195	25
614	20231222	101400	58134625	4195	4195	4195	4195	0
615	20231222	101300	58134625	4195	4195	4195	4195	0
616	20231222	101200	58134625	4195	4195	4195	4195	15
617	20231222	101100	58071700	4195	4195	4195	4195	10
618	20231222	101000	58029750	4200	4200	4200	4200	1
619	20231222	100900	58025550	4195	4195	4195	4195	0
620	20231222	100800	58025550	4195	4190	4195	4190	871
621	20231222	100700	54375555	4205	4205	4205	4205	0
622	20231222	100600	54375555	4205	4205	4205	4205	0
623	20231222	100500	54375555	4205	4205	4205	4205	0
624	20231222	100400	54375555	4205	4205	4205	4205	0
625	20231222	100300	54375555	4205	4205	4205	4205	0
626	20231222	100200	54375555	4205	4205	4205	4205	1
627	20231222	100100	54371350	4190	4190	4190	4190	0
628	20231222	100000	54371350	4190	4190	4190	4190	0
629	20231222	095900	54371350	4190	4190	4190	4190	1
630	20231222	095800	54367160	4205	4205	4205	4205	0
631	20231222	095700	54367160	4205	4205	4205	4205	0
632	20231222	095600	54367160	4205	4205	4205	4205	0
633	20231222	095500	54367160	4205	4205	4205	4205	0
634	20231222	095400	54367160	4205	4195	4205	4190	215
635	20231222	095300	53466290	4205	4205	4205	4205	0
636	20231222	095200	53466290	4205	4205	4205	4205	0
637	20231222	095100	53466290	4205	4205	4205	4205	0
638	20231222	095000	53466290	4205	4205	4205	4205	0
639	20231222	094900	53466290	4205	4190	4205	4190	127
640	20231222	094800	52934145	4190	4205	4205	4190	406
641	20231222	094700	51232990	4190	4195	4195	4190	1000
642	20231222	094600	47042960	4205	4205	4205	4205	0
643	20231222	094500	47042960	4205	4205	4205	4205	0
644	20231222	094400	47042960	4205	4205	4205	4205	1
645	20231222	094300	47038755	4190	4190	4190	4190	0
646	20231222	094200	47038755	4190	4205	4205	4190	3964
647	20231222	094100	30414245	4205	4205	4205	4205	40
648	20231222	094000	30246045	4205	4205	4205	4205	200
649	20231222	093900	29405045	4205	4205	4205	4205	1
650	20231222	093800	29400840	4235	4235	4235	4235	1
651	20231222	093700	29396605	4240	4240	4240	4240	0
652	20231222	093600	29396605	4240	4240	4240	4240	1
653	20231222	093500	29392365	4200	4200	4200	4200	0
654	20231222	093400	29392365	4200	4210	4210	4200	17
655	20231222	093300	29320845	4240	4240	4240	4240	0
656	20231222	093200	29320845	4240	4240	4240	4240	0
657	20231222	093100	29320845	4240	4240	4240	4240	0
658	20231222	093000	29320845	4240	4240	4240	4240	0
659	20231222	092900	29320845	4240	4240	4240	4240	0
660	20231222	092800	29320845	4240	4240	4240	4240	0
661	20231222	092700	29320845	4240	4240	4240	4240	0
662	20231222	092600	29320845	4240	4240	4240	4240	0
663	20231222	092500	29320845	4240	4240	4240	4240	1
664	20231222	092400	29316605	4235	4235	4235	4235	6
665	20231222	092300	29291195	4205	4205	4205	4205	6
666	20231222	092200	29265965	4240	4240	4240	4240	1
667	20231222	092100	29261725	4200	4215	4215	4200	2094
668	20231222	092000	20460340	4215	4215	4215	4215	0
669	20231222	091900	20460340	4215	4215	4215	4215	0
670	20231222	091800	20460340	4215	4225	4225	4215	100
671	20231222	091700	20038585	4225	4225	4225	4225	444
672	20231222	091600	18162685	4225	4225	4225	4225	302
673	20231222	091500	16886735	4240	4240	4240	4240	200
674	20231222	091400	16038735	4235	4235	4235	4235	301
675	20231222	091300	14764000	4240	4240	4240	4240	0
676	20231222	091200	14764000	4240	4240	4240	4240	1
677	20231222	091100	14759760	4240	4240	4240	4240	0
678	20231222	091000	14759760	4240	4240	4240	4240	99
679	20231222	090900	14340000	4240	4265	4265	4240	302
680	20231222	090800	13051995	4265	4255	4265	4255	909
681	20231222	090700	9182020	4260	4260	4260	4260	0
682	20231222	090600	9182020	4260	4250	4260	4250	660
683	20231222	090500	6376070	4250	4245	4250	4245	136
684	20231222	090400	5798215	4245	4245	4245	4245	0
685	20231222	090300	5798215	4245	4230	4245	4230	101
686	20231222	090200	5370970	4225	4225	4225	4225	0
687	20231222	090100	5370970	4225	4225	4240	4225	1002
688	20231222	090000	1122520	4220	4220	4220	4220	266