KissMeData/099410/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	200200	36008650	2255	2255	2255	2255	291
3	20231222	200100	36008650	2255	2255	2255	2255	0
4	20231222	200000	36008650	2255	2255	2255	2255	0
5	20231222	195900	36008650	2255	2255	2255	2255	0
6	20231222	195800	36008650	2255	2255	2255	2255	0
7	20231222	195700	36008650	2255	2255	2255	2255	0
8	20231222	195600	36008650	2255	2255	2255	2255	0
9	20231222	195500	36008650	2255	2255	2255	2255	0
10	20231222	195400	36008650	2255	2255	2255	2255	0
11	20231222	195300	36008650	2255	2255	2255	2255	0
12	20231222	195200	36008650	2255	2255	2255	2255	0
13	20231222	195100	36008650	2255	2255	2255	2255	0
14	20231222	195000	36008650	2255	2255	2255	2255	0
15	20231222	194900	36008650	2255	2255	2255	2255	0
16	20231222	194800	36008650	2255	2255	2255	2255	0
17	20231222	194700	36008650	2255	2255	2255	2255	0
18	20231222	194600	36008650	2255	2255	2255	2255	0
19	20231222	194500	36008650	2255	2255	2255	2255	0
20	20231222	194400	36008650	2255	2255	2255	2255	0
21	20231222	194300	36008650	2255	2255	2255	2255	0
22	20231222	194200	36008650	2255	2255	2255	2255	0
23	20231222	194100	36008650	2255	2255	2255	2255	0
24	20231222	194000	36008650	2255	2255	2255	2255	0
25	20231222	193900	36008650	2255	2255	2255	2255	0
26	20231222	193800	36008650	2255	2255	2255	2255	0
27	20231222	193700	36008650	2255	2255	2255	2255	0
28	20231222	193600	36008650	2255	2255	2255	2255	0
29	20231222	193500	36008650	2255	2255	2255	2255	0
30	20231222	193400	36008650	2255	2255	2255	2255	0
31	20231222	193300	36008650	2255	2255	2255	2255	0
32	20231222	193200	36008650	2255	2255	2255	2255	291
33	20231222	193100	36008650	2255	2255	2255	2255	0
34	20231222	193000	36008650	2255	2255	2255	2255	0
35	20231222	192900	36008650	2255	2255	2255	2255	0
36	20231222	192800	36008650	2255	2255	2255	2255	0
37	20231222	192700	36008650	2255	2255	2255	2255	0
38	20231222	192600	36008650	2255	2255	2255	2255	0
39	20231222	192500	36008650	2255	2255	2255	2255	0
40	20231222	192400	36008650	2255	2255	2255	2255	0
41	20231222	192300	36008650	2255	2255	2255	2255	0
42	20231222	192200	36008650	2255	2255	2255	2255	0
43	20231222	192100	36008650	2255	2255	2255	2255	0
44	20231222	192000	36008650	2255	2255	2255	2255	0
45	20231222	191900	36008650	2255	2255	2255	2255	0
46	20231222	191800	36008650	2255	2255	2255	2255	0
47	20231222	191700	36008650	2255	2255	2255	2255	0
48	20231222	191600	36008650	2255	2255	2255	2255	0
49	20231222	191500	36008650	2255	2255	2255	2255	0
50	20231222	191400	36008650	2255	2255	2255	2255	0
51	20231222	191300	36008650	2255	2255	2255	2255	0
52	20231222	191200	36008650	2255	2255	2255	2255	0
53	20231222	191100	36008650	2255	2255	2255	2255	0
54	20231222	191000	36008650	2255	2255	2255	2255	0
55	20231222	190900	36008650	2255	2255	2255	2255	0
56	20231222	190800	36008650	2255	2255	2255	2255	0
57	20231222	190700	36008650	2255	2255	2255	2255	0
58	20231222	190600	36008650	2255	2255	2255	2255	0
59	20231222	190500	36008650	2255	2255	2255	2255	0
60	20231222	190400	36008650	2255	2255	2255	2255	0
61	20231222	190300	36008650	2255	2255	2255	2255	0
62	20231222	190200	36008650	2255	2255	2255	2255	291
63	20231222	190100	36008650	2255	2255	2255	2255	0
64	20231222	190000	36008650	2255	2255	2255	2255	0
65	20231222	185900	36008650	2255	2255	2255	2255	0
66	20231222	185800	36008650	2255	2255	2255	2255	0
67	20231222	185700	36008650	2255	2255	2255	2255	0
68	20231222	185600	36008650	2255	2255	2255	2255	0
69	20231222	185500	36008650	2255	2255	2255	2255	0
70	20231222	185400	36008650	2255	2255	2255	2255	0
71	20231222	185300	36008650	2255	2255	2255	2255	0
72	20231222	185200	36008650	2255	2255	2255	2255	0
73	20231222	185100	36008650	2255	2255	2255	2255	0
74	20231222	185000	36008650	2255	2255	2255	2255	0
75	20231222	184900	36008650	2255	2255	2255	2255	0
76	20231222	184800	36008650	2255	2255	2255	2255	0
77	20231222	184700	36008650	2255	2255	2255	2255	0
78	20231222	184600	36008650	2255	2255	2255	2255	0
79	20231222	184500	36008650	2255	2255	2255	2255	0
80	20231222	184400	36008650	2255	2255	2255	2255	0
81	20231222	184300	36008650	2255	2255	2255	2255	0
82	20231222	184200	36008650	2255	2255	2255	2255	0
83	20231222	184100	36008650	2255	2255	2255	2255	0
84	20231222	184000	36008650	2255	2255	2255	2255	0
85	20231222	183900	36008650	2255	2255	2255	2255	0
86	20231222	183800	36008650	2255	2255	2255	2255	0
87	20231222	183700	36008650	2255	2255	2255	2255	0
88	20231222	183600	36008650	2255	2255	2255	2255	0
89	20231222	183500	36008650	2255	2255	2255	2255	0
90	20231222	183400	36008650	2255	2255	2255	2255	0
91	20231222	183300	36008650	2255	2255	2255	2255	0
92	20231222	183200	36008650	2255	2255	2255	2255	291
93	20231222	183100	36008650	2255	2255	2255	2255	0
94	20231222	183000	36008650	2255	2255	2255	2255	0
95	20231222	182900	36008650	2255	2255	2255	2255	0
96	20231222	182800	36008650	2255	2255	2255	2255	0
97	20231222	182700	36008650	2255	2255	2255	2255	0
98	20231222	182600	36008650	2255	2255	2255	2255	0
99	20231222	182500	36008650	2255	2255	2255	2255	0
100	20231222	182400	36008650	2255	2255	2255	2255	0
101	20231222	182300	36008650	2255	2255	2255	2255	0
102	20231222	182200	36008650	2255	2255	2255	2255	0
103	20231222	182100	36008650	2255	2255	2255	2255	0
104	20231222	182000	36008650	2255	2255	2255	2255	0
105	20231222	181900	36008650	2255	2255	2255	2255	0
106	20231222	181800	36008650	2255	2255	2255	2255	0
107	20231222	181700	36008650	2255	2255	2255	2255	0
108	20231222	181600	36008650	2255	2255	2255	2255	0
109	20231222	181500	36008650	2255	2255	2255	2255	0
110	20231222	181400	36008650	2255	2255	2255	2255	0
111	20231222	181300	36008650	2255	2255	2255	2255	0
112	20231222	181200	36008650	2255	2255	2255	2255	0
113	20231222	181100	36008650	2255	2255	2255	2255	0
114	20231222	181000	36008650	2255	2255	2255	2255	0
115	20231222	180900	36008650	2255	2255	2255	2255	0
116	20231222	180800	36008650	2255	2255	2255	2255	0
117	20231222	180700	36008650	2255	2255	2255	2255	0
118	20231222	180600	36008650	2255	2255	2255	2255	0
119	20231222	180500	36008650	2255	2255	2255	2255	0
120	20231222	180400	36008650	2255	2255	2255	2255	0
121	20231222	180300	36008650	2255	2255	2255	2255	0
122	20231222	180200	36008650	2255	2255	2255	2255	291
123	20231222	180100	36008650	2255	2255	2255	2255	0
124	20231222	180000	36008650	2255	2255	2255	2255	0
125	20231222	175900	36008650	2255	2255	2255	2255	0
126	20231222	175800	36008650	2255	2255	2255	2255	0
127	20231222	175700	36008650	2255	2255	2255	2255	0
128	20231222	175600	36008650	2255	2255	2255	2255	0
129	20231222	175500	36008650	2255	2255	2255	2255	0
130	20231222	175400	36008650	2255	2255	2255	2255	0
131	20231222	175300	36008650	2255	2255	2255	2255	0
132	20231222	175200	36008650	2255	2255	2255	2255	0
133	20231222	175100	36008650	2255	2255	2255	2255	0
134	20231222	175000	36008650	2255	2255	2255	2255	0
135	20231222	174900	36008650	2255	2255	2255	2255	0
136	20231222	174800	36008650	2255	2255	2255	2255	0
137	20231222	174700	36008650	2255	2255	2255	2255	0
138	20231222	174600	36008650	2255	2255	2255	2255	0
139	20231222	174500	36008650	2255	2255	2255	2255	0
140	20231222	174400	36008650	2255	2255	2255	2255	0
141	20231222	174300	36008650	2255	2255	2255	2255	0
142	20231222	174200	36008650	2255	2255	2255	2255	0
143	20231222	174100	36008650	2255	2255	2255	2255	0
144	20231222	174000	36008650	2255	2255	2255	2255	0
145	20231222	173900	36008650	2255	2255	2255	2255	0
146	20231222	173800	36008650	2255	2255	2255	2255	0
147	20231222	173700	36008650	2255	2255	2255	2255	0
148	20231222	173600	36008650	2255	2255	2255	2255	0
149	20231222	173500	36008650	2255	2255	2255	2255	0
150	20231222	173400	36008650	2255	2255	2255	2255	0
151	20231222	173300	36008650	2255	2255	2255	2255	0
152	20231222	173200	36008650	2255	2255	2255	2255	291
153	20231222	173100	36008650	2255	2255	2255	2255	0
154	20231222	173000	36008650	2255	2255	2255	2255	0
155	20231222	172900	36008650	2255	2255	2255	2255	0
156	20231222	172800	36008650	2255	2255	2255	2255	0
157	20231222	172700	36008650	2255	2255	2255	2255	0
158	20231222	172600	36008650	2255	2255	2255	2255	0
159	20231222	172500	36008650	2255	2255	2255	2255	0
160	20231222	172400	36008650	2255	2255	2255	2255	0
161	20231222	172300	36008650	2255	2255	2255	2255	0
162	20231222	172200	36008650	2255	2255	2255	2255	0
163	20231222	172100	36008650	2255	2255	2255	2255	0
164	20231222	172000	36008650	2255	2255	2255	2255	0
165	20231222	171900	36008650	2255	2255	2255	2255	0
166	20231222	171800	36008650	2255	2255	2255	2255	0
167	20231222	171700	36008650	2255	2255	2255	2255	0
168	20231222	171600	36008650	2255	2255	2255	2255	0
169	20231222	171500	36008650	2255	2255	2255	2255	0
170	20231222	171400	36008650	2255	2255	2255	2255	0
171	20231222	171300	36008650	2255	2255	2255	2255	0
172	20231222	171200	36008650	2255	2255	2255	2255	0
173	20231222	171100	36008650	2255	2255	2255	2255	0
174	20231222	171000	36008650	2255	2255	2255	2255	0
175	20231222	170900	36008650	2255	2255	2255	2255	0
176	20231222	170800	36008650	2255	2255	2255	2255	0
177	20231222	170700	36008650	2255	2255	2255	2255	0
178	20231222	170600	36008650	2255	2255	2255	2255	0
179	20231222	170500	36008650	2255	2255	2255	2255	0
180	20231222	170400	36008650	2255	2255	2255	2255	0
181	20231222	170300	36008650	2255	2255	2255	2255	0
182	20231222	170200	36008650	2255	2255	2255	2255	291
183	20231222	170100	36008650	2255	2255	2255	2255	0
184	20231222	170000	36008650	2255	2255	2255	2255	0
185	20231222	165900	36008650	2255	2255	2255	2255	0
186	20231222	165800	36008650	2255	2255	2255	2255	0
187	20231222	165700	36008650	2255	2255	2255	2255	0
188	20231222	165600	36008650	2255	2255	2255	2255	0
189	20231222	165500	36008650	2255	2255	2255	2255	0
190	20231222	165400	36008650	2255	2255	2255	2255	0
191	20231222	165300	36008650	2255	2255	2255	2255	0
192	20231222	165200	36008650	2255	2255	2255	2255	0
193	20231222	165100	36008650	2255	2255	2255	2255	0
194	20231222	165000	36008650	2255	2255	2255	2255	0
195	20231222	164900	36008650	2255	2255	2255	2255	0
196	20231222	164800	36008650	2255	2255	2255	2255	0
197	20231222	164700	36008650	2255	2255	2255	2255	0
198	20231222	164600	36008650	2255	2255	2255	2255	0
199	20231222	164500	36008650	2255	2255	2255	2255	0
200	20231222	164400	36008650	2255	2255	2255	2255	0
201	20231222	164300	36008650	2255	2255	2255	2255	0
202	20231222	164200	36008650	2255	2255	2255	2255	0
203	20231222	164100	36008650	2255	2255	2255	2255	0
204	20231222	164000	36008650	2255	2255	2255	2255	0
205	20231222	163900	36008650	2255	2255	2255	2255	0
206	20231222	163800	36008650	2255	2255	2255	2255	0
207	20231222	163700	36008650	2255	2255	2255	2255	0
208	20231222	163600	36008650	2255	2255	2255	2255	0
209	20231222	163500	36008650	2255	2255	2255	2255	0
210	20231222	163400	36008650	2255	2255	2255	2255	0
211	20231222	163300	36008650	2255	2255	2255	2255	0
212	20231222	163200	36008650	2255	2255	2255	2255	291
213	20231222	163100	36008650	2255	2255	2255	2255	0
214	20231222	163000	36008650	2255	2255	2255	2255	0
215	20231222	162900	36008650	2255	2255	2255	2255	0
216	20231222	162800	36008650	2255	2255	2255	2255	0
217	20231222	162700	36008650	2255	2255	2255	2255	0
218	20231222	162600	36008650	2255	2255	2255	2255	0
219	20231222	162500	36008650	2255	2255	2255	2255	0
220	20231222	162400	36008650	2255	2255	2255	2255	0
221	20231222	162300	36008650	2255	2255	2255	2255	0
222	20231222	162200	36008650	2255	2255	2255	2255	0
223	20231222	162100	36008650	2255	2255	2255	2255	0
224	20231222	162000	36008650	2255	2255	2255	2255	0
225	20231222	161900	36008650	2255	2255	2255	2255	0
226	20231222	161800	36008650	2255	2255	2255	2255	0
227	20231222	161700	36008650	2255	2255	2255	2255	0
228	20231222	161600	36008650	2255	2255	2255	2255	0
229	20231222	161500	36008650	2255	2255	2255	2255	0
230	20231222	161400	36008650	2255	2255	2255	2255	0
231	20231222	161300	36008650	2255	2255	2255	2255	0
232	20231222	161200	36008650	2255	2255	2255	2255	0
233	20231222	161100	36008650	2255	2255	2255	2255	0
234	20231222	161000	36008650	2255	2255	2255	2255	0
235	20231222	160900	36008650	2255	2255	2255	2255	0
236	20231222	160800	36008650	2255	2255	2255	2255	0
237	20231222	160700	36008650	2255	2255	2255	2255	0
238	20231222	160600	36008650	2255	2255	2255	2255	0
239	20231222	160500	36008650	2255	2255	2255	2255	0
240	20231222	160400	36008650	2255	2255	2255	2255	0
241	20231222	160300	36008650	2255	2255	2255	2255	0
242	20231222	160200	36008650	2255	2255	2255	2255	291
243	20231222	160100	36008650	2255	2255	2255	2255	0
244	20231222	160000	36008650	2255	2255	2255	2255	0
245	20231222	155900	36008650	2255	2255	2255	2255	0
246	20231222	155800	36008650	2255	2255	2255	2255	0
247	20231222	155700	36008650	2255	2255	2255	2255	0
248	20231222	155600	36008650	2255	2255	2255	2255	0
249	20231222	155500	36008650	2255	2255	2255	2255	0
250	20231222	155400	36008650	2255	2255	2255	2255	0
251	20231222	155300	36008650	2255	2255	2255	2255	0
252	20231222	155200	36008650	2255	2255	2255	2255	0
253	20231222	155100	36008650	2255	2255	2255	2255	0
254	20231222	155000	36008650	2255	2255	2255	2255	0
255	20231222	154900	36008650	2255	2255	2255	2255	0
256	20231222	154800	36008650	2255	2255	2255	2255	0
257	20231222	154700	36008650	2255	2255	2255	2255	0
258	20231222	154600	36008650	2255	2255	2255	2255	0
259	20231222	154500	36008650	2255	2255	2255	2255	0
260	20231222	154400	36008650	2255	2255	2255	2255	0
261	20231222	154300	36008650	2255	2255	2255	2255	0
262	20231222	154200	36008650	2255	2255	2255	2255	0
263	20231222	154100	36008650	2255	2255	2255	2255	0
264	20231222	154000	36008650	2255	2255	2255	2255	0
265	20231222	153900	36008650	2255	2255	2255	2255	0
266	20231222	153800	36008650	2255	2255	2255	2255	0
267	20231222	153700	36008650	2255	2255	2255	2255	0
268	20231222	153600	36008650	2255	2255	2255	2255	0
269	20231222	153500	36008650	2255	2255	2255	2255	0
270	20231222	153400	36008650	2255	2255	2255	2255	0
271	20231222	153300	36008650	2255	2255	2255	2255	0
272	20231222	153200	36008650	2255	2255	2255	2255	291
273	20231222	153100	36008650	2255	2255	2255	2255	0
274	20231222	153000	36008650	2255	2255	2255	2255	291
275	20231222	152900	35352445	2255	2255	2255	2255	0
276	20231222	152800	35352445	2255	2255	2255	2255	0
277	20231222	152700	35352445	2255	2255	2255	2255	0
278	20231222	152600	35352445	2255	2255	2255	2255	0
279	20231222	152500	35352445	2255	2255	2255	2255	0
280	20231222	152400	35352445	2255	2255	2255	2255	0
281	20231222	152300	35352445	2255	2255	2255	2255	0
282	20231222	152200	35352445	2255	2255	2255	2255	0
283	20231222	152100	35352445	2255	2255	2255	2255	0
284	20231222	152000	35352445	2255	2255	2255	2255	0
285	20231222	151900	35352445	2255	2255	2255	2255	1
286	20231222	151800	35350190	2265	2255	2265	2255	2
287	20231222	151700	35345670	2260	2255	2260	2255	2
288	20231222	151600	35341155	2255	2255	2255	2255	2
289	20231222	151500	35336645	2255	2255	2255	2255	0
290	20231222	151400	35336645	2255	2255	2255	2255	1
291	20231222	151300	35334390	2255	2255	2255	2255	1
292	20231222	151200	35332135	2260	2260	2260	2260	2
293	20231222	151100	35327615	2260	2260	2260	2255	241
294	20231222	151000	34782965	2255	2255	2255	2255	16
295	20231222	150900	34746885	2260	2255	2260	2255	46
296	20231222	150800	34642930	2285	2255	2285	2255	250
297	20231222	150700	34072065	2260	2260	2260	2250	1399
298	20231222	150600	30918865	2260	2260	2260	2260	2
299	20231222	150500	30914345	2260	2260	2260	2260	1
300	20231222	150400	30912085	2260	2260	2260	2260	1
301	20231222	150300	30909825	2260	2260	2260	2260	2
302	20231222	150200	30905305	2260	2260	2260	2260	2
303	20231222	150100	30900785	2260	2260	2260	2260	1
304	20231222	150000	30898525	2260	2265	2265	2260	10
305	20231222	145900	30875885	2265	2255	2265	2255	2
306	20231222	145800	30871365	2265	2255	2265	2255	4
307	20231222	145700	30862315	2260	2255	2260	2255	30
308	20231222	145600	30794660	2255	2255	2255	2255	1
309	20231222	145500	30792405	2255	2255	2255	2255	1
310	20231222	145400	30790150	2260	2255	2260	2255	2
311	20231222	145300	30785635	2255	2255	2255	2255	2
312	20231222	145200	30781125	2255	2255	2255	2255	1
313	20231222	145100	30778870	2260	2260	2260	2260	2
314	20231222	145000	30774350	2260	2260	2260	2260	1
315	20231222	144900	30772090	2260	2260	2260	2260	1
316	20231222	144800	30769830	2260	2255	2260	2255	2
317	20231222	144700	30765315	2255	2255	2255	2255	1
318	20231222	144600	30763060	2255	2255	2255	2255	1
319	20231222	144500	30760805	2260	2255	2260	2255	2
320	20231222	144400	30756290	2255	2255	2255	2255	2
321	20231222	144300	30751780	2255	2255	2255	2255	1
322	20231222	144200	30749525	2260	2255	2260	2255	2
323	20231222	144100	30745010	2255	2255	2255	2255	1
324	20231222	144000	30742755	2255	2255	2255	2255	1
325	20231222	143900	30740500	2260	2255	2260	2255	2
326	20231222	143800	30735985	2255	2255	2255	2255	1
327	20231222	143700	30733730	2255	2260	2260	2255	2
328	20231222	143600	30729215	2260	2255	2260	2255	2
329	20231222	143500	30724700	2255	2255	2255	2255	2
330	20231222	143400	30720190	2255	2255	2255	2255	146
331	20231222	143300	30390960	2255	2255	2260	2255	5
332	20231222	143200	30379680	2255	2255	2255	2255	1
333	20231222	143100	30377425	2260	2260	2260	2260	1
334	20231222	143000	30375165	2260	2260	2260	2260	2
335	20231222	142900	30370645	2260	2265	2265	2260	71
336	20231222	142800	30209990	2265	2265	2265	2265	1
337	20231222	142700	30207725	2265	2265	2265	2265	2
338	20231222	142600	30203195	2265	2265	2265	2265	2
339	20231222	142500	30198665	2265	2265	2265	2265	2
340	20231222	142400	30194135	2265	2265	2265	2265	1
341	20231222	142300	30191870	2265	2265	2265	2265	1
342	20231222	142200	30189605	2265	2265	2265	2265	2
343	20231222	142100	30185075	2265	2265	2265	2265	1
344	20231222	142000	30182810	2265	2265	2265	2265	1
345	20231222	141900	30180545	2265	2265	2265	2265	272
346	20231222	141800	29564465	2265	2265	2265	2265	1
347	20231222	141700	29562200	2265	2265	2265	2265	2
348	20231222	141600	29557670	2265	2265	2265	2265	2
349	20231222	141500	29553140	2265	2265	2265	2265	1
350	20231222	141400	29550875	2265	2265	2265	2265	1
351	20231222	141300	29548610	2265	2265	2265	2265	2
352	20231222	141200	29544080	2265	2265	2265	2265	1
353	20231222	141100	29541815	2265	2265	2265	2265	1
354	20231222	141000	29539550	2275	2265	2275	2265	3
355	20231222	140900	29532745	2265	2265	2265	2265	1
356	20231222	140800	29530480	2265	2265	2265	2265	2
357	20231222	140700	29525950	2265	2265	2265	2265	2
358	20231222	140600	29521420	2275	2275	2275	2275	132
359	20231222	140500	29221120	2275	2275	2275	2275	1
360	20231222	140400	29218845	2275	2275	2275	2275	2
361	20231222	140300	29214295	2275	2275	2275	2275	1
362	20231222	140200	29212020	2275	2275	2275	2275	1
363	20231222	140100	29209745	2275	2275	2275	2275	2
364	20231222	140000	29205195	2275	2275	2275	2275	1
365	20231222	135900	29202920	2275	2275	2275	2275	2
366	20231222	135800	29198370	2275	2275	2275	2275	2
367	20231222	135700	29193820	2275	2265	2275	2265	387
368	20231222	135600	28313405	2265	2265	2265	2265	1
369	20231222	135500	28311140	2265	2265	2265	2265	2
370	20231222	135400	28306610	2265	2265	2265	2265	1
371	20231222	135300	28304345	2265	2265	2265	2265	1
372	20231222	135200	28302080	2265	2265	2265	2265	2
373	20231222	135100	28297550	2265	2265	2265	2265	1
374	20231222	135000	28295285	2265	2265	2265	2265	2
375	20231222	134900	28290755	2265	2265	2265	2265	2
376	20231222	134800	28286225	2265	2265	2265	2265	1
377	20231222	134700	28283960	2265	2265	2265	2265	1
378	20231222	134600	28281695	2265	2265	2265	2265	2
379	20231222	134500	28277165	2265	2265	2265	2265	1
380	20231222	134400	28274900	2265	2265	2265	2265	5
381	20231222	134300	28263575	2265	2265	2265	2265	5
382	20231222	134200	28252250	2275	2265	2275	2265	3
383	20231222	134100	28245445	2265	2265	2265	2265	2
384	20231222	134000	28240915	2275	2265	2275	2265	3
385	20231222	133900	28234110	2275	2265	2275	2265	2
386	20231222	133800	28229570	2265	2265	2265	2265	1
387	20231222	133700	28227305	2265	2265	2275	2265	3
388	20231222	133600	28220500	2265	2265	2265	2265	1
389	20231222	133500	28218235	2265	2265	2265	2265	1
390	20231222	133400	28215970	2265	2265	2265	2265	2
391	20231222	133300	28211440	2265	2265	2265	2265	19
392	20231222	133200	28168405	2265	2265	2265	2265	3
393	20231222	133100	28161610	2265	2265	2265	2265	1
394	20231222	133000	28159345	2265	2265	2265	2265	1
395	20231222	132900	28157080	2265	2265	2265	2265	2
396	20231222	132800	28152550	2265	2265	2265	2265	1
397	20231222	132700	28150285	2265	2265	2265	2265	1
398	20231222	132600	28148020	2265	2265	2265	2265	2
399	20231222	132500	28143490	2265	2265	2265	2265	1
400	20231222	132400	28141225	2265	2265	2265	2265	1
401	20231222	132300	28138960	2265	2265	2265	2265	3
402	20231222	132200	28132165	2265	2265	2265	2265	1
403	20231222	132100	28129900	2265	2265	2265	2265	1
404	20231222	132000	28127635	2265	2265	2265	2265	2
405	20231222	131900	28123105	2265	2265	2265	2265	1
406	20231222	131800	28120840	2265	2265	2265	2265	1
407	20231222	131700	28118575	2265	2265	2265	2265	2
408	20231222	131600	28114045	2265	2265	2265	2265	1
409	20231222	131500	28111780	2265	2265	2265	2265	1
410	20231222	131400	28109515	2265	2265	2265	2265	3
411	20231222	131300	28102720	2265	2265	2265	2265	1
412	20231222	131200	28100455	2265	2265	2265	2265	1
413	20231222	131100	28098190	2265	2265	2265	2265	2
414	20231222	131000	28093660	2265	2265	2265	2265	1
415	20231222	130900	28091395	2265	2265	2265	2265	1
416	20231222	130800	28089130	2275	2265	2275	2265	21
417	20231222	130700	28041375	2265	2265	2265	2265	1
418	20231222	130600	28039110	2265	2265	2265	2265	1
419	20231222	130500	28036845	2275	2265	2275	2265	80
420	20231222	130400	27854875	2275	2265	2275	2265	2
421	20231222	130300	27850335	2275	2265	2275	2265	2
422	20231222	130200	27845795	2275	2265	2275	2265	3
423	20231222	130100	27838990	2275	2265	2275	2265	2
424	20231222	130000	27834450	2275	2265	2275	2265	2
425	20231222	125900	27829910	2275	2265	2275	2265	4
426	20231222	125800	27820830	2265	2265	2265	2265	1
427	20231222	125700	27818565	2275	2265	2275	2265	2
428	20231222	125600	27814025	2275	2265	2275	2265	5
429	20231222	125500	27802680	2275	2265	2275	2265	2
430	20231222	125400	27798140	2265	2265	2265	2265	1
431	20231222	125300	27795875	2265	2265	2265	2265	2
432	20231222	125200	27791345	2265	2265	2265	2265	1
433	20231222	125100	27789080	2275	2265	2275	2265	2
434	20231222	125000	27784540	2275	2265	2275	2265	3
435	20231222	124900	27777735	2265	2265	2265	2265	1
436	20231222	124800	27775470	2265	2265	2265	2265	1
437	20231222	124700	27773205	2265	2265	2265	2265	3
438	20231222	124600	27766410	2275	2265	2275	2265	2
439	20231222	124500	27761870	2275	2270	2275	2265	3
440	20231222	124400	27755060	2275	2265	2275	2265	5
441	20231222	124300	27743705	2265	2265	2265	2265	1
442	20231222	124200	27741440	2265	2265	2265	2265	1
443	20231222	124100	27739175	2275	2265	2275	2265	3
444	20231222	124000	27732370	2265	2265	2265	2265	1
445	20231222	123900	27730105	2265	2265	2265	2265	1
446	20231222	123800	27727840	2265	2265	2265	2265	3
447	20231222	123700	27721045	2265	2265	2265	2265	1
448	20231222	123600	27718780	2265	2265	2265	2265	2
449	20231222	123500	27714250	2275	2265	2275	2265	2
450	20231222	123400	27709710	2265	2265	2265	2265	1
451	20231222	123300	27707445	2265	2265	2265	2265	2
452	20231222	123200	27702915	2265	2265	2265	2265	1
453	20231222	123100	27700650	2265	2265	2265	2265	1
454	20231222	123000	27698385	2265	2265	2265	2265	2
455	20231222	122900	27693855	2275	2265	2275	2265	3
456	20231222	122800	27687050	2265	2265	2265	2265	1
457	20231222	122700	27684785	2265	2265	2265	2265	2
458	20231222	122600	27680255	2265	2265	2265	2265	1
459	20231222	122500	27677990	2265	2265	2265	2265	1
460	20231222	122400	27675725	2265	2260	2265	2260	2
461	20231222	122300	27671200	2275	2260	2275	2260	2
462	20231222	122200	27666665	2260	2260	2260	2260	1
463	20231222	122100	27664405	2275	2270	2275	2255	14
464	20231222	122000	27632655	2270	2255	2270	2255	3
465	20231222	121900	27625875	2275	2255	2275	2255	35
466	20231222	121800	27546285	2275	2255	2275	2255	2
467	20231222	121700	27541755	2275	2255	2275	2255	2
468	20231222	121600	27537225	2275	2255	2275	2255	3
469	20231222	121500	27530435	2270	2255	2270	2255	2
470	20231222	121400	27525910	2270	2255	2270	2255	2
471	20231222	121300	27521385	2275	2255	2275	2255	3
472	20231222	121200	27514585	2275	2260	2275	2260	3
473	20231222	121100	27507790	2280	2265	2280	2265	4
474	20231222	121000	27498700	2290	2255	2290	2255	85
475	20231222	120900	27304460	2260	2260	2260	2260	0
476	20231222	120800	27304460	2260	2260	2260	2260	0
477	20231222	120700	27304460	2260	2255	2260	2255	2
478	20231222	120600	27299945	2255	2255	2255	2255	10
479	20231222	120500	27277395	2260	2255	2260	2255	2
480	20231222	120400	27272880	2260	2255	2260	2255	2
481	20231222	120300	27268365	2260	2255	2260	2255	2
482	20231222	120200	27263850	2260	2255	2260	2255	2
483	20231222	120100	27259335	2255	2255	2255	2255	2
484	20231222	120000	27254825	2255	2255	2255	2255	1
485	20231222	115900	27252570	2255	2255	2255	2255	1
486	20231222	115800	27250315	2255	2255	2255	2255	1
487	20231222	115700	27248060	2255	2255	2255	2255	1
488	20231222	115600	27245805	2255	2255	2255	2255	1
489	20231222	115500	27243550	2255	2255	2255	2255	1
490	20231222	115400	27241295	2260	2255	2260	2255	2
491	20231222	115300	27236780	2255	2255	2255	2255	1
492	20231222	115200	27234525	2255	2255	2255	2255	2
493	20231222	115100	27230015	2255	2255	2255	2255	1
494	20231222	115000	27227760	2255	2255	2255	2255	1
495	20231222	114900	27225505	2255	2255	2255	2255	1
496	20231222	114800	27223250	2255	2255	2255	2255	1
497	20231222	114700	27220995	2260	2255	2260	2255	15
498	20231222	114600	27187100	2255	2255	2255	2255	1
499	20231222	114500	27184845	2255	2255	2255	2255	1
500	20231222	114400	27182590	2255	2255	2255	2255	1
501	20231222	114300	27180335	2255	2255	2255	2255	2
502	20231222	114200	27175825	2255	2255	2255	2255	1
503	20231222	114100	27173570	2255	2255	2255	2255	1
504	20231222	114000	27171315	2275	2255	2275	2255	2
505	20231222	113900	27166785	2260	2260	2260	2260	1
506	20231222	113800	27164525	2280	2255	2285	2255	7
507	20231222	113700	27148655	2255	2255	2255	2255	0
508	20231222	113600	27148655	2255	2255	2255	2255	0
509	20231222	113500	27148655	2255	2255	2255	2255	1
510	20231222	113400	27146400	2270	2255	2270	2255	4
511	20231222	113300	27137360	2260	2255	2280	2255	151
512	20231222	113200	26793220	2280	2280	2280	2280	0
513	20231222	113100	26793220	2280	2280	2280	2280	0
514	20231222	113000	26793220	2280	2280	2280	2280	0
515	20231222	112900	26793220	2280	2280	2280	2280	0
516	20231222	112800	26793220	2280	2255	2280	2255	18
517	20231222	112700	26752580	2255	2250	2255	2250	448
518	20231222	112600	25744575	2245	2245	2245	2245	1
519	20231222	112500	25742330	2250	2250	2250	2250	0
520	20231222	112400	25742330	2250	2250	2250	2250	0
521	20231222	112300	25742330	2250	2250	2250	2250	0
522	20231222	112200	25742330	2250	2250	2250	2250	43
523	20231222	112100	25645580	2250	2250	2250	2250	1
524	20231222	112000	25643330	2250	2250	2250	2250	0
525	20231222	111900	25643330	2250	2250	2250	2250	56
526	20231222	111800	25517330	2255	2255	2255	2255	0
527	20231222	111700	25517330	2255	2255	2255	2255	27
528	20231222	111600	25456445	2255	2255	2255	2255	20
529	20231222	111500	25411345	2255	2255	2255	2255	1
530	20231222	111400	25409090	2255	2255	2255	2255	1
531	20231222	111300	25406835	2280	2255	2280	2255	3
532	20231222	111200	25400040	2275	2255	2275	2255	2
533	20231222	111100	25395510	2255	2255	2255	2255	1
534	20231222	111000	25393255	2260	2255	2260	2255	2
535	20231222	110900	25388740	2275	2255	2275	2255	14
536	20231222	110800	25357090	2255	2255	2255	2255	1
537	20231222	110700	25354835	2255	2255	2255	2255	2
538	20231222	110600	25350325	2270	2255	2270	2255	2
539	20231222	110500	25345800	2270	2255	2270	2255	62
540	20231222	110400	25205165	2260	2255	2260	2255	104
541	20231222	110300	24970130	2255	2255	2255	2255	65
542	20231222	110200	24823555	2255	2255	2255	2255	0
543	20231222	110100	24823555	2255	2255	2255	2255	0
544	20231222	110000	24823555	2255	2255	2255	2255	0
545	20231222	105900	24823555	2255	2255	2255	2255	0
546	20231222	105800	24823555	2255	2255	2255	2255	0
547	20231222	105700	24823555	2255	2255	2255	2255	0
548	20231222	105600	24823555	2255	2255	2255	2255	0
549	20231222	105500	24823555	2255	2255	2255	2255	0
550	20231222	105400	24823555	2255	2255	2255	2255	0
551	20231222	105300	24823555	2255	2255	2255	2255	0
552	20231222	105200	24823555	2255	2255	2255	2255	0
553	20231222	105100	24823555	2255	2255	2255	2255	0
554	20231222	105000	24823555	2255	2255	2255	2255	0
555	20231222	104900	24823555	2255	2255	2255	2255	0
556	20231222	104800	24823555	2255	2255	2255	2255	0
557	20231222	104700	24823555	2255	2255	2255	2255	0
558	20231222	104600	24823555	2255	2255	2255	2255	0
559	20231222	104500	24823555	2255	2255	2255	2255	0
560	20231222	104400	24823555	2255	2255	2255	2255	0
561	20231222	104300	24823555	2255	2245	2255	2245	1050
562	20231222	104200	22462645	2250	2250	2250	2250	4
563	20231222	104100	22453645	2250	2250	2250	2250	0
564	20231222	104000	22453645	2250	2250	2250	2250	0
565	20231222	103900	22453645	2250	2250	2250	2250	0
566	20231222	103800	22453645	2250	2250	2250	2250	0
567	20231222	103700	22453645	2250	2250	2250	2250	0
568	20231222	103600	22453645	2250	2250	2250	2250	0
569	20231222	103500	22453645	2250	2250	2250	2250	4
570	20231222	103400	22444645	2250	2250	2250	2250	0
571	20231222	103300	22444645	2250	2250	2250	2250	0
572	20231222	103200	22444645	2250	2250	2250	2250	0
573	20231222	103100	22444645	2250	2250	2250	2250	0
574	20231222	103000	22444645	2250	2250	2250	2250	65
575	20231222	102900	22298395	2240	2240	2240	2240	0
576	20231222	102800	22298395	2240	2240	2240	2240	0
577	20231222	102700	22298395	2240	2240	2240	2240	0
578	20231222	102600	22298395	2240	2240	2240	2240	0
579	20231222	102500	22298395	2240	2240	2240	2240	0
580	20231222	102400	22298395	2240	2240	2240	2240	31
581	20231222	102300	22228955	2240	2240	2240	2240	0
582	20231222	102200	22228955	2240	2240	2240	2240	0
583	20231222	102100	22228955	2240	2240	2240	2240	0
584	20231222	102000	22228955	2240	2240	2240	2240	1390
585	20231222	101900	19115355	2240	2240	2240	2240	0
586	20231222	101800	19115355	2240	2240	2240	2240	0
587	20231222	101700	19115355	2240	2240	2240	2240	0
588	20231222	101600	19115355	2240	2240	2240	2240	0
589	20231222	101500	19115355	2240	2240	2240	2240	0
590	20231222	101400	19115355	2240	2240	2240	2240	0
591	20231222	101300	19115355	2240	2240	2240	2240	0
592	20231222	101200	19115355	2240	2240	2240	2240	0
593	20231222	101100	19115355	2240	2240	2240	2240	0
594	20231222	101000	19115355	2240	2240	2240	2240	0
595	20231222	100900	19115355	2240	2240	2240	2240	76
596	20231222	100800	18945115	2240	2240	2240	2240	0
597	20231222	100700	18945115	2240	2240	2240	2240	0
598	20231222	100600	18945115	2240	2240	2240	2240	0
599	20231222	100500	18945115	2240	2240	2240	2240	0
600	20231222	100400	18945115	2240	2240	2240	2240	0
601	20231222	100300	18945115	2240	2240	2240	2240	0
602	20231222	100200	18945115	2240	2240	2240	2240	0
603	20231222	100100	18945115	2240	2240	2240	2240	0
604	20231222	100000	18945115	2240	2240	2240	2240	5
605	20231222	095900	18933915	2240	2240	2240	2240	0
606	20231222	095800	18933915	2240	2240	2240	2240	2
607	20231222	095700	18929435	2240	2240	2240	2240	0
608	20231222	095600	18929435	2240	2240	2240	2240	0
609	20231222	095500	18929435	2240	2240	2240	2240	0
610	20231222	095400	18929435	2240	2240	2240	2240	30
611	20231222	095300	18862235	2250	2250	2250	2250	0
612	20231222	095200	18862235	2250	2250	2250	2250	28
613	20231222	095100	18799235	2250	2250	2250	2250	0
614	20231222	095000	18799235	2250	2250	2250	2250	50
615	20231222	094900	18686735	2240	2240	2240	2240	0
616	20231222	094800	18686735	2240	2240	2240	2240	0
617	20231222	094700	18686735	2240	2250	2250	2240	15
618	20231222	094600	18653060	2250	2250	2250	2250	0
619	20231222	094500	18653060	2250	2250	2250	2250	0
620	20231222	094400	18653060	2250	2250	2250	2250	0
621	20231222	094300	18653060	2250	2230	2250	2230	322
622	20231222	094200	17934040	2230	2230	2230	2230	0
623	20231222	094100	17934040	2230	2230	2230	2230	6
624	20231222	094000	17920660	2225	2225	2225	2225	0
625	20231222	093900	17920660	2225	2225	2225	2225	100
626	20231222	093800	17698160	2225	2225	2225	2225	310
627	20231222	093700	17008410	2230	2230	2230	2230	29
628	20231222	093600	16943740	2235	2235	2235	2235	0
629	20231222	093500	16943740	2235	2235	2235	2235	5
630	20231222	093400	16932565	2225	2225	2225	2225	371
631	20231222	093300	16107090	2225	2225	2225	2225	10
632	20231222	093200	16084840	2225	2225	2225	2225	0
633	20231222	093100	16084840	2225	2225	2225	2225	119
634	20231222	093000	15820065	2225	2225	2225	2225	0
635	20231222	092900	15820065	2225	2230	2230	2225	299
636	20231222	092800	15154440	2230	2230	2230	2230	0
637	20231222	092700	15154440	2230	2230	2230	2230	0
638	20231222	092600	15154440	2230	2230	2230	2230	0
639	20231222	092500	15154440	2230	2230	2230	2230	0
640	20231222	092400	15154440	2230	2230	2230	2230	0
641	20231222	092300	15154440	2230	2230	2230	2230	0
642	20231222	092200	15154440	2230	2230	2230	2230	0
643	20231222	092100	15154440	2230	2230	2230	2230	2064
644	20231222	092000	10551720	2230	2230	2230	2230	280
645	20231222	091900	9927320	2235	2235	2235	2235	0
646	20231222	091800	9927320	2235	2235	2235	2235	0
647	20231222	091700	9927320	2235	2235	2235	2235	0
648	20231222	091600	9927320	2235	2235	2235	2235	0
649	20231222	091500	9927320	2235	2235	2235	2235	0
650	20231222	091400	9927320	2235	2235	2235	2235	0
651	20231222	091300	9927320	2235	2235	2235	2235	2
652	20231222	091200	9922850	2235	2235	2235	2235	0
653	20231222	091100	9922850	2235	2235	2235	2235	0
654	20231222	091000	9922850	2235	2240	2240	2235	49
655	20231222	090900	9813215	2245	2245	2245	2245	0
656	20231222	090800	9813215	2245	2245	2245	2245	0
657	20231222	090700	9813215	2245	2245	2245	2245	2227
658	20231222	090600	4813600	2245	2245	2245	2245	50
659	20231222	090500	4701350	2245	2245	2245	2245	0
660	20231222	090400	4701350	2245	2245	2245	2245	0
661	20231222	090300	4701350	2245	2250	2250	2245	45
662	20231222	090200	4600200	2255	2255	2255	2255	0
663	20231222	090100	4600200	2255	2255	2255	2255	991
664	20231222	090000	2365495	2255	2255	2255	2255	1049