KissMeData/042110/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	192300	374997256	1763	1763	1763	1763	4586
3	20231222	192200	374997256	1763	1763	1763	1763	0
4	20231222	192100	374997256	1763	1763	1763	1763	0
5	20231222	192000	374997256	1763	1763	1763	1763	0
6	20231222	191900	374997256	1763	1763	1763	1763	0
7	20231222	191800	374997256	1763	1763	1763	1763	0
8	20231222	191700	374997256	1763	1763	1763	1763	0
9	20231222	191600	374997256	1763	1763	1763	1763	0
10	20231222	191500	374997256	1763	1763	1763	1763	0
11	20231222	191400	374997256	1763	1763	1763	1763	0
12	20231222	191300	374997256	1763	1763	1763	1763	0
13	20231222	191200	374997256	1763	1763	1763	1763	0
14	20231222	191100	374997256	1763	1763	1763	1763	0
15	20231222	191000	374997256	1763	1763	1763	1763	0
16	20231222	190900	374997256	1763	1763	1763	1763	0
17	20231222	190800	374997256	1763	1763	1763	1763	0
18	20231222	190700	374997256	1763	1763	1763	1763	0
19	20231222	190600	374997256	1763	1763	1763	1763	0
20	20231222	190500	374997256	1763	1763	1763	1763	0
21	20231222	190400	374997256	1763	1763	1763	1763	0
22	20231222	190300	374997256	1763	1763	1763	1763	0
23	20231222	190200	374997256	1763	1763	1763	1763	0
24	20231222	190100	374997256	1763	1763	1763	1763	0
25	20231222	190000	374997256	1763	1763	1763	1763	0
26	20231222	185900	374997256	1763	1763	1763	1763	0
27	20231222	185800	374997256	1763	1763	1763	1763	0
28	20231222	185700	374997256	1763	1763	1763	1763	0
29	20231222	185600	374997256	1763	1763	1763	1763	0
30	20231222	185500	374997256	1763	1763	1763	1763	0
31	20231222	185400	374997256	1763	1763	1763	1763	0
32	20231222	185300	374997256	1763	1763	1763	1763	4586
33	20231222	185200	374997256	1763	1763	1763	1763	0
34	20231222	185100	374997256	1763	1763	1763	1763	0
35	20231222	185000	374997256	1763	1763	1763	1763	0
36	20231222	184900	374997256	1763	1763	1763	1763	0
37	20231222	184800	374997256	1763	1763	1763	1763	0
38	20231222	184700	374997256	1763	1763	1763	1763	0
39	20231222	184600	374997256	1763	1763	1763	1763	0
40	20231222	184500	374997256	1763	1763	1763	1763	0
41	20231222	184400	374997256	1763	1763	1763	1763	0
42	20231222	184300	374997256	1763	1763	1763	1763	0
43	20231222	184200	374997256	1763	1763	1763	1763	0
44	20231222	184100	374997256	1763	1763	1763	1763	0
45	20231222	184000	374997256	1763	1763	1763	1763	0
46	20231222	183900	374997256	1763	1763	1763	1763	0
47	20231222	183800	374997256	1763	1763	1763	1763	0
48	20231222	183700	374997256	1763	1763	1763	1763	0
49	20231222	183600	374997256	1763	1763	1763	1763	0
50	20231222	183500	374997256	1763	1763	1763	1763	0
51	20231222	183400	374997256	1763	1763	1763	1763	0
52	20231222	183300	374997256	1763	1763	1763	1763	0
53	20231222	183200	374997256	1763	1763	1763	1763	0
54	20231222	183100	374997256	1763	1763	1763	1763	0
55	20231222	183000	374997256	1763	1763	1763	1763	0
56	20231222	182900	374997256	1763	1763	1763	1763	0
57	20231222	182800	374997256	1763	1763	1763	1763	0
58	20231222	182700	374997256	1763	1763	1763	1763	0
59	20231222	182600	374997256	1763	1763	1763	1763	0
60	20231222	182500	374997256	1763	1763	1763	1763	0
61	20231222	182400	374997256	1763	1763	1763	1763	0
62	20231222	182300	374997256	1763	1763	1763	1763	4586
63	20231222	182200	374997256	1763	1763	1763	1763	0
64	20231222	182100	374997256	1763	1763	1763	1763	0
65	20231222	182000	374997256	1763	1763	1763	1763	0
66	20231222	181900	374997256	1763	1763	1763	1763	0
67	20231222	181800	374997256	1763	1763	1763	1763	0
68	20231222	181700	374997256	1763	1763	1763	1763	0
69	20231222	181600	374997256	1763	1763	1763	1763	0
70	20231222	181500	374997256	1763	1763	1763	1763	0
71	20231222	181400	374997256	1763	1763	1763	1763	0
72	20231222	181300	374997256	1763	1763	1763	1763	0
73	20231222	181200	374997256	1763	1763	1763	1763	0
74	20231222	181100	374997256	1763	1763	1763	1763	0
75	20231222	181000	374997256	1763	1763	1763	1763	0
76	20231222	180900	374997256	1763	1763	1763	1763	0
77	20231222	180800	374997256	1763	1763	1763	1763	0
78	20231222	180700	374997256	1763	1763	1763	1763	0
79	20231222	180600	374997256	1763	1763	1763	1763	0
80	20231222	180500	374997256	1763	1763	1763	1763	0
81	20231222	180400	374997256	1763	1763	1763	1763	0
82	20231222	180300	374997256	1763	1763	1763	1763	0
83	20231222	180200	374997256	1763	1763	1763	1763	0
84	20231222	180100	374997256	1763	1763	1763	1763	0
85	20231222	180000	374997256	1763	1763	1763	1763	0
86	20231222	175900	374997256	1763	1763	1763	1763	0
87	20231222	175800	374997256	1763	1763	1763	1763	0
88	20231222	175700	374997256	1763	1763	1763	1763	0
89	20231222	175600	374997256	1763	1763	1763	1763	0
90	20231222	175500	374997256	1763	1763	1763	1763	0
91	20231222	175400	374997256	1763	1763	1763	1763	0
92	20231222	175300	374997256	1763	1763	1763	1763	4586
93	20231222	175200	374997256	1763	1763	1763	1763	0
94	20231222	175100	374997256	1763	1763	1763	1763	0
95	20231222	175000	374997256	1763	1763	1763	1763	0
96	20231222	174900	374997256	1763	1763	1763	1763	0
97	20231222	174800	374997256	1763	1763	1763	1763	0
98	20231222	174700	374997256	1763	1763	1763	1763	0
99	20231222	174600	374997256	1763	1763	1763	1763	0
100	20231222	174500	374997256	1763	1763	1763	1763	0
101	20231222	174400	374997256	1763	1763	1763	1763	0
102	20231222	174300	374997256	1763	1763	1763	1763	0
103	20231222	174200	374997256	1763	1763	1763	1763	0
104	20231222	174100	374997256	1763	1763	1763	1763	0
105	20231222	174000	374997256	1763	1763	1763	1763	0
106	20231222	173900	374997256	1763	1763	1763	1763	0
107	20231222	173800	374997256	1763	1763	1763	1763	0
108	20231222	173700	374997256	1763	1763	1763	1763	0
109	20231222	173600	374997256	1763	1763	1763	1763	0
110	20231222	173500	374997256	1763	1763	1763	1763	0
111	20231222	173400	374997256	1763	1763	1763	1763	0
112	20231222	173300	374997256	1763	1763	1763	1763	0
113	20231222	173200	374997256	1763	1763	1763	1763	0
114	20231222	173100	374997256	1763	1763	1763	1763	0
115	20231222	173000	374997256	1763	1763	1763	1763	0
116	20231222	172900	374997256	1763	1763	1763	1763	0
117	20231222	172800	374997256	1763	1763	1763	1763	0
118	20231222	172700	374997256	1763	1763	1763	1763	0
119	20231222	172600	374997256	1763	1763	1763	1763	0
120	20231222	172500	374997256	1763	1763	1763	1763	0
121	20231222	172400	374997256	1763	1763	1763	1763	0
122	20231222	172300	374997256	1763	1763	1763	1763	4586
123	20231222	172200	374997256	1763	1763	1763	1763	0
124	20231222	172100	374997256	1763	1763	1763	1763	0
125	20231222	172000	374997256	1763	1763	1763	1763	0
126	20231222	171900	374997256	1763	1763	1763	1763	0
127	20231222	171800	374997256	1763	1763	1763	1763	0
128	20231222	171700	374997256	1763	1763	1763	1763	0
129	20231222	171600	374997256	1763	1763	1763	1763	0
130	20231222	171500	374997256	1763	1763	1763	1763	0
131	20231222	171400	374997256	1763	1763	1763	1763	0
132	20231222	171300	374997256	1763	1763	1763	1763	0
133	20231222	171200	374997256	1763	1763	1763	1763	0
134	20231222	171100	374997256	1763	1763	1763	1763	0
135	20231222	171000	374997256	1763	1763	1763	1763	0
136	20231222	170900	374997256	1763	1763	1763	1763	0
137	20231222	170800	374997256	1763	1763	1763	1763	0
138	20231222	170700	374997256	1763	1763	1763	1763	0
139	20231222	170600	374997256	1763	1763	1763	1763	0
140	20231222	170500	374997256	1763	1763	1763	1763	0
141	20231222	170400	374997256	1763	1763	1763	1763	0
142	20231222	170300	374997256	1763	1763	1763	1763	0
143	20231222	170200	374997256	1763	1763	1763	1763	0
144	20231222	170100	374997256	1763	1763	1763	1763	0
145	20231222	170000	374997256	1763	1763	1763	1763	0
146	20231222	165900	374997256	1763	1763	1763	1763	0
147	20231222	165800	374997256	1763	1763	1763	1763	0
148	20231222	165700	374997256	1763	1763	1763	1763	0
149	20231222	165600	374997256	1763	1763	1763	1763	0
150	20231222	165500	374997256	1763	1763	1763	1763	0
151	20231222	165400	374997256	1763	1763	1763	1763	0
152	20231222	165300	374997256	1763	1763	1763	1763	4586
153	20231222	165200	374997256	1763	1763	1763	1763	0
154	20231222	165100	374997256	1763	1763	1763	1763	0
155	20231222	165000	374997256	1763	1763	1763	1763	0
156	20231222	164900	374997256	1763	1763	1763	1763	0
157	20231222	164800	374997256	1763	1763	1763	1763	0
158	20231222	164700	374997256	1763	1763	1763	1763	0
159	20231222	164600	374997256	1763	1763	1763	1763	0
160	20231222	164500	374997256	1763	1763	1763	1763	0
161	20231222	164400	374997256	1763	1763	1763	1763	0
162	20231222	164300	374997256	1763	1763	1763	1763	0
163	20231222	164200	374997256	1763	1763	1763	1763	0
164	20231222	164100	374997256	1763	1763	1763	1763	0
165	20231222	164000	374997256	1763	1763	1763	1763	0
166	20231222	163900	374997256	1763	1763	1763	1763	0
167	20231222	163800	374997256	1763	1763	1763	1763	0
168	20231222	163700	374997256	1763	1763	1763	1763	0
169	20231222	163600	374997256	1763	1763	1763	1763	0
170	20231222	163500	374997256	1763	1763	1763	1763	0
171	20231222	163400	374997256	1763	1763	1763	1763	0
172	20231222	163300	374997256	1763	1763	1763	1763	0
173	20231222	163200	374997256	1763	1763	1763	1763	0
174	20231222	163100	374997256	1763	1763	1763	1763	0
175	20231222	163000	374997256	1763	1763	1763	1763	0
176	20231222	162900	374997256	1763	1763	1763	1763	0
177	20231222	162800	374997256	1763	1763	1763	1763	0
178	20231222	162700	374997256	1763	1763	1763	1763	0
179	20231222	162600	374997256	1763	1763	1763	1763	0
180	20231222	162500	374997256	1763	1763	1763	1763	0
181	20231222	162400	374997256	1763	1763	1763	1763	0
182	20231222	162300	374997256	1763	1763	1763	1763	4586
183	20231222	162200	374997256	1763	1763	1763	1763	0
184	20231222	162100	374997256	1763	1763	1763	1763	0
185	20231222	162000	374997256	1763	1763	1763	1763	0
186	20231222	161900	374997256	1763	1763	1763	1763	0
187	20231222	161800	374997256	1763	1763	1763	1763	0
188	20231222	161700	374997256	1763	1763	1763	1763	0
189	20231222	161600	374997256	1763	1763	1763	1763	0
190	20231222	161500	374997256	1763	1763	1763	1763	0
191	20231222	161400	374997256	1763	1763	1763	1763	0
192	20231222	161300	374997256	1763	1763	1763	1763	0
193	20231222	161200	374997256	1763	1763	1763	1763	0
194	20231222	161100	374997256	1763	1763	1763	1763	0
195	20231222	161000	374997256	1763	1763	1763	1763	0
196	20231222	160900	374997256	1763	1763	1763	1763	0
197	20231222	160800	374997256	1763	1763	1763	1763	0
198	20231222	160700	374997256	1763	1763	1763	1763	0
199	20231222	160600	374997256	1763	1763	1763	1763	0
200	20231222	160500	374997256	1763	1763	1763	1763	0
201	20231222	160400	374997256	1763	1763	1763	1763	0
202	20231222	160300	374997256	1763	1763	1763	1763	0
203	20231222	160200	374997256	1763	1763	1763	1763	0
204	20231222	160100	374997256	1763	1763	1763	1763	0
205	20231222	160000	374997256	1763	1763	1763	1763	0
206	20231222	155900	374997256	1763	1763	1763	1763	0
207	20231222	155800	374997256	1763	1763	1763	1763	0
208	20231222	155700	374997256	1763	1763	1763	1763	0
209	20231222	155600	374997256	1763	1763	1763	1763	0
210	20231222	155500	374997256	1763	1763	1763	1763	0
211	20231222	155400	374997256	1763	1763	1763	1763	0
212	20231222	155300	374997256	1763	1763	1763	1763	4586
213	20231222	155200	374997256	1763	1763	1763	1763	0
214	20231222	155100	374997256	1763	1763	1763	1763	0
215	20231222	155000	374997256	1763	1763	1763	1763	0
216	20231222	154900	374997256	1763	1763	1763	1763	0
217	20231222	154800	374997256	1763	1763	1763	1763	0
218	20231222	154700	374997256	1763	1763	1763	1763	0
219	20231222	154600	374997256	1763	1763	1763	1763	0
220	20231222	154500	374997256	1763	1763	1763	1763	0
221	20231222	154400	374997256	1763	1763	1763	1763	0
222	20231222	154300	374997256	1763	1763	1763	1763	0
223	20231222	154200	374997256	1763	1763	1763	1763	0
224	20231222	154100	374997256	1763	1763	1763	1763	0
225	20231222	154000	374997256	1763	1763	1763	1763	0
226	20231222	153900	374997256	1763	1763	1763	1763	0
227	20231222	153800	374997256	1763	1763	1763	1763	0
228	20231222	153700	374997256	1763	1763	1763	1763	0
229	20231222	153600	374997256	1763	1763	1763	1763	0
230	20231222	153500	374997256	1763	1763	1763	1763	0
231	20231222	153400	374997256	1763	1763	1763	1763	0
232	20231222	153300	374997256	1763	1763	1763	1763	0
233	20231222	153200	374997256	1763	1763	1763	1763	0
234	20231222	153100	374997256	1763	1763	1763	1763	0
235	20231222	153000	374997256	1763	1763	1763	1763	4586
236	20231222	152900	366912138	1764	1764	1764	1764	0
237	20231222	152800	366912138	1764	1764	1764	1764	0
238	20231222	152700	366912138	1764	1764	1764	1764	0
239	20231222	152600	366912138	1764	1764	1764	1764	0
240	20231222	152500	366912138	1764	1764	1764	1764	0
241	20231222	152400	366912138	1764	1764	1764	1764	0
242	20231222	152300	366912138	1764	1764	1764	1764	0
243	20231222	152200	366912138	1764	1764	1764	1764	0
244	20231222	152100	366912138	1764	1764	1764	1764	0
245	20231222	152000	366912138	1764	1764	1764	1764	0
246	20231222	151900	366912138	1764	1754	1764	1754	2576
247	20231222	151800	362381536	1754	1759	1764	1754	6973
248	20231222	151700	350121652	1760	1759	1760	1759	1002
249	20231222	151600	348358688	1754	1754	1759	1754	1153
250	20231222	151500	346336311	1759	1759	1759	1759	0
251	20231222	151400	346336311	1759	1759	1759	1759	0
252	20231222	151300	346336311	1759	1759	1759	1759	0
253	20231222	151200	346336311	1759	1759	1759	1759	0
254	20231222	151100	346336311	1759	1759	1759	1759	0
255	20231222	151000	346336311	1759	1759	1759	1759	2
256	20231222	150900	346332793	1750	1752	1752	1750	1158
257	20231222	150800	344304632	1762	1762	1762	1762	0
258	20231222	150700	344304632	1762	1762	1762	1762	0
259	20231222	150600	344304632	1762	1762	1762	1762	0
260	20231222	150500	344304632	1762	1762	1762	1762	0
261	20231222	150400	344304632	1762	1762	1762	1762	0
262	20231222	150300	344304632	1762	1762	1762	1762	0
263	20231222	150200	344304632	1762	1762	1762	1762	0
264	20231222	150100	344304632	1762	1762	1762	1762	0
265	20231222	150000	344304632	1762	1762	1762	1762	2
266	20231222	145900	344301108	1752	1752	1752	1752	0
267	20231222	145800	344301108	1752	1752	1752	1751	3702
268	20231222	145700	337818056	1752	1762	1762	1752	301
269	20231222	145600	337290694	1752	1761	1762	1752	903
270	20231222	145500	335705559	1760	1761	1761	1760	4
271	20231222	145400	335698516	1764	1764	1764	1764	0
272	20231222	145300	335698516	1764	1762	1764	1762	2
273	20231222	145200	335694990	1758	1762	1762	1758	8
274	20231222	145100	335680906	1762	1762	1762	1758	34
275	20231222	145000	335621118	1757	1757	1757	1757	10
276	20231222	144900	335603548	1757	1757	1757	1757	2
277	20231222	144800	335600034	1757	1763	1763	1757	50
278	20231222	144700	335511902	1757	1756	1757	1756	591
279	20231222	144600	334474056	1756	1756	1756	1756	7
280	20231222	144500	334461764	1756	1763	1763	1756	9
281	20231222	144400	334445944	1756	1762	1764	1756	138
282	20231222	144300	334202687	1763	1763	1763	1763	0
283	20231222	144200	334202687	1763	1763	1763	1763	0
284	20231222	144100	334202687	1763	1763	1763	1763	0
285	20231222	144000	334202687	1763	1757	1763	1757	1000
286	20231222	143900	332443357	1757	1757	1757	1757	0
287	20231222	143800	332443357	1757	1757	1757	1757	0
288	20231222	143700	332443357	1757	1757	1757	1757	0
289	20231222	143600	332443357	1757	1757	1757	1757	0
290	20231222	143500	332443357	1757	1757	1757	1757	0
291	20231222	143400	332443357	1757	1757	1757	1757	3
292	20231222	143300	332438086	1757	1757	1757	1757	100
293	20231222	143200	332262386	1757	1757	1757	1757	500
294	20231222	143100	331383886	1757	1757	1757	1757	0
295	20231222	143000	331383886	1757	1756	1757	1756	2800
296	20231222	142900	326464438	1757	1757	1757	1757	0
297	20231222	142800	326464438	1757	1757	1757	1757	0
298	20231222	142700	326464438	1757	1757	1757	1757	0
299	20231222	142600	326464438	1757	1757	1757	1757	0
300	20231222	142500	326464438	1757	1757	1757	1757	0
301	20231222	142400	326464438	1757	1757	1757	1757	128
302	20231222	142300	326239542	1757	1757	1757	1757	0
303	20231222	142200	326239542	1757	1757	1757	1757	0
304	20231222	142100	326239542	1757	1757	1757	1757	0
305	20231222	142000	326239542	1757	1757	1757	1757	0
306	20231222	141900	326239542	1757	1757	1757	1757	0
307	20231222	141800	326239542	1757	1757	1757	1757	0
308	20231222	141700	326239542	1757	1757	1757	1757	0
309	20231222	141600	326239542	1757	1757	1757	1757	28
310	20231222	141500	326190346	1757	1757	1757	1757	0
311	20231222	141400	326190346	1757	1757	1757	1757	0
312	20231222	141300	326190346	1757	1757	1757	1757	0
313	20231222	141200	326190346	1757	1757	1757	1757	0
314	20231222	141100	326190346	1757	1757	1757	1757	0
315	20231222	141000	326190346	1757	1757	1757	1757	0
316	20231222	140900	326190346	1757	1757	1757	1757	0
317	20231222	140800	326190346	1757	1757	1757	1757	30
318	20231222	140700	326137636	1757	1757	1757	1757	0
319	20231222	140600	326137636	1757	1757	1757	1757	0
320	20231222	140500	326137636	1757	1757	1757	1757	0
321	20231222	140400	326137636	1757	1757	1757	1757	0
322	20231222	140300	326137636	1757	1757	1757	1757	0
323	20231222	140200	326137636	1757	1757	1757	1757	0
324	20231222	140100	326137636	1757	1757	1757	1757	0
325	20231222	140000	326137636	1757	1749	1757	1749	149
326	20231222	135900	325877019	1757	1757	1757	1757	0
327	20231222	135800	325877019	1757	1757	1757	1757	0
328	20231222	135700	325877019	1757	1757	1757	1757	0
329	20231222	135600	325877019	1757	1755	1757	1755	105
330	20231222	135500	325692740	1755	1755	1755	1755	0
331	20231222	135400	325692740	1755	1755	1755	1755	198
332	20231222	135300	325345250	1755	1755	1755	1755	0
333	20231222	135200	325345250	1755	1755	1755	1755	2
334	20231222	135100	325341740	1755	1755	1755	1755	0
335	20231222	135000	325341740	1755	1755	1755	1755	0
336	20231222	134900	325341740	1755	1751	1755	1748	12644
337	20231222	134800	303219542	1755	1755	1755	1755	2
338	20231222	134700	303216032	1753	1753	1753	1753	0
339	20231222	134600	303216032	1753	1753	1753	1753	1929
340	20231222	134500	299834495	1753	1753	1753	1753	71
341	20231222	134400	299710032	1753	1753	1753	1753	1331
342	20231222	134300	297376789	1753	1753	1753	1753	1
343	20231222	134200	297375036	1752	1753	1753	1752	1385
344	20231222	134100	294948509	1753	1753	1753	1753	1
345	20231222	134000	294946756	1753	1753	1753	1753	0
346	20231222	133900	294946756	1753	1753	1753	1753	2
347	20231222	133800	294943250	1752	1752	1752	1752	0
348	20231222	133700	294943250	1752	1754	1760	1752	2034
349	20231222	133600	291376660	1760	1760	1760	1760	2
350	20231222	133500	291373140	1755	1755	1755	1755	404
351	20231222	133400	290664120	1760	1760	1760	1760	0
352	20231222	133300	290664120	1760	1760	1760	1760	0
353	20231222	133200	290664120	1760	1760	1760	1760	2
354	20231222	133100	290660600	1755	1755	1755	1755	0
355	20231222	133000	290660600	1755	1758	1758	1755	903
356	20231222	132900	289075228	1760	1760	1760	1760	2
357	20231222	132800	289071708	1759	1759	1759	1759	0
358	20231222	132700	289071708	1759	1759	1759	1759	0
359	20231222	132600	289071708	1759	1759	1759	1759	0
360	20231222	132500	289071708	1759	1759	1759	1759	60
361	20231222	132400	288966168	1759	1759	1759	1759	0
362	20231222	132300	288966168	1759	1759	1759	1759	0
363	20231222	132200	288966168	1759	1759	1759	1759	0
364	20231222	132100	288966168	1759	1759	1759	1759	903
365	20231222	132000	287377791	1759	1759	1759	1759	0
366	20231222	131900	287377791	1759	1759	1759	1759	0
367	20231222	131800	287377791	1759	1759	1759	1759	0
368	20231222	131700	287377791	1759	1759	1759	1759	0
369	20231222	131600	287377791	1759	1759	1759	1759	0
370	20231222	131500	287377791	1759	1759	1759	1759	0
371	20231222	131400	287377791	1759	1759	1759	1759	501
372	20231222	131300	286496532	1750	1750	1750	1750	0
373	20231222	131200	286496532	1750	1750	1750	1750	0
374	20231222	131100	286496532	1750	1750	1750	1750	0
375	20231222	131000	286496532	1750	1751	1751	1750	3000
376	20231222	130900	281246316	1759	1759	1759	1759	3
377	20231222	130800	281241039	1759	1759	1759	1759	0
378	20231222	130700	281241039	1759	1759	1759	1759	0
379	20231222	130600	281241039	1759	1759	1759	1759	0
380	20231222	130500	281241039	1759	1759	1759	1759	6
381	20231222	130400	281230485	1759	1758	1759	1758	55
382	20231222	130300	281133793	1759	1759	1759	1759	0
383	20231222	130200	281133793	1759	1759	1759	1759	0
384	20231222	130100	281133793	1759	1751	1759	1751	803
385	20231222	130000	279727724	1750	1750	1750	1750	1
386	20231222	125900	279725974	1760	1760	1760	1760	0
387	20231222	125800	279725974	1760	1762	1762	1748	15072
388	20231222	125700	253331361	1763	1763	1763	1763	0
389	20231222	125600	253331361	1763	1763	1763	1763	0
390	20231222	125500	253331361	1763	1763	1763	1763	0
391	20231222	125400	253331361	1763	1758	1763	1758	208
392	20231222	125300	252965657	1763	1763	1763	1763	10
393	20231222	125200	252948027	1759	1762	1762	1759	244
394	20231222	125100	252518699	1759	1760	1762	1759	411
395	20231222	125000	251795517	1762	1762	1762	1762	100
396	20231222	124900	251619317	1764	1764	1764	1764	0
397	20231222	124800	251619317	1764	1764	1764	1764	11
398	20231222	124700	251599913	1755	1757	1757	1755	6000
399	20231222	124600	241068326	1764	1764	1764	1757	1270
400	20231222	124500	238836768	1757	1757	1757	1757	52
401	20231222	124400	238745404	1764	1764	1764	1764	0
402	20231222	124300	238745404	1764	1764	1764	1764	11
403	20231222	124200	238726000	1757	1757	1757	1757	806
404	20231222	124100	237309858	1764	1758	1764	1758	16551
405	20231222	124000	208213116	1764	1764	1764	1764	0
406	20231222	123900	208213116	1764	1759	1764	1758	2310
407	20231222	123800	204150764	1765	1765	1765	1765	0
408	20231222	123700	204150764	1765	1765	1765	1765	0
409	20231222	123600	204150764	1765	1765	1765	1765	0
410	20231222	123500	204150764	1765	1765	1765	1765	0
411	20231222	123400	204150764	1765	1765	1765	1765	0
412	20231222	123300	204150764	1765	1765	1765	1765	0
413	20231222	123200	204150764	1765	1765	1765	1765	8
414	20231222	123100	204136644	1765	1765	1765	1765	0
415	20231222	123000	204136644	1765	1765	1765	1765	0
416	20231222	122900	204136644	1765	1765	1765	1765	2
417	20231222	122800	204133114	1759	1760	1760	1759	6000
418	20231222	122700	193576477	1766	1762	1766	1760	3011
419	20231222	122600	188274773	1766	1766	1766	1766	0
420	20231222	122500	188274773	1766	1766	1766	1766	0
421	20231222	122400	188274773	1766	1766	1766	1766	60
422	20231222	122300	188168813	1767	1767	1767	1767	0
423	20231222	122200	188168813	1767	1767	1767	1767	0
424	20231222	122100	188168813	1767	1767	1767	1767	0
425	20231222	122000	188168813	1767	1767	1767	1767	320
426	20231222	121900	187603373	1767	1767	1767	1767	697
427	20231222	121800	186371774	1767	1767	1767	1767	0
428	20231222	121700	186371774	1767	1761	1767	1761	294
429	20231222	121600	185853980	1761	1761	1761	1761	1000
430	20231222	121500	184092980	1768	1768	1768	1768	0
431	20231222	121400	184092980	1768	1768	1768	1768	0
432	20231222	121300	184092980	1768	1768	1768	1768	0
433	20231222	121200	184092980	1768	1768	1768	1768	0
434	20231222	121100	184092980	1768	1768	1768	1768	0
435	20231222	121000	184092980	1768	1768	1768	1768	11
436	20231222	120900	184073532	1761	1761	1761	1761	3
437	20231222	120800	184068249	1768	1768	1768	1768	12
438	20231222	120700	184047033	1761	1761	1761	1761	100
439	20231222	120600	183870933	1768	1764	1768	1761	6425
440	20231222	120500	172551747	1768	1768	1768	1768	0
441	20231222	120400	172551747	1768	1763	1768	1763	2259
442	20231222	120300	168569125	1769	1769	1769	1769	0
443	20231222	120200	168569125	1769	1769	1769	1769	0
444	20231222	120100	168569125	1769	1769	1769	1769	0
445	20231222	120000	168569125	1769	1765	1769	1762	5010
446	20231222	115900	159734323	1769	1769	1769	1769	0
447	20231222	115800	159734323	1769	1769	1769	1769	10
448	20231222	115700	159716633	1765	1765	1765	1765	700
449	20231222	115600	158481133	1769	1769	1769	1769	0
450	20231222	115500	158481133	1769	1769	1769	1769	0
451	20231222	115400	158481133	1769	1769	1769	1769	0
452	20231222	115300	158481133	1769	1769	1769	1769	0
453	20231222	115200	158481133	1769	1767	1769	1767	13
454	20231222	115100	158458160	1767	1767	1767	1766	402
455	20231222	115000	157747998	1766	1767	1767	1766	1051
456	20231222	114900	155891906	1769	1769	1769	1769	1
457	20231222	114800	155890137	1769	1769	1769	1769	1
458	20231222	114700	155888368	1770	1770	1770	1770	0
459	20231222	114600	155888368	1770	1770	1770	1770	0
460	20231222	114500	155888368	1770	1770	1770	1770	0
461	20231222	114400	155888368	1770	1770	1770	1770	0
462	20231222	114300	155888368	1770	1770	1770	1770	0
463	20231222	114200	155888368	1770	1770	1770	1770	0
464	20231222	114100	155888368	1770	1770	1770	1770	0
465	20231222	114000	155888368	1770	1770	1770	1770	0
466	20231222	113900	155888368	1770	1770	1770	1770	0
467	20231222	113800	155888368	1770	1766	1770	1766	108
468	20231222	113700	155697240	1770	1770	1770	1770	0
469	20231222	113600	155697240	1770	1770	1770	1770	0
470	20231222	113500	155697240	1770	1770	1770	1770	0
471	20231222	113400	155697240	1770	1770	1770	1770	0
472	20231222	113300	155697240	1770	1770	1770	1770	0
473	20231222	113200	155697240	1770	1770	1770	1770	0
474	20231222	113100	155697240	1770	1770	1770	1770	0
475	20231222	113000	155697240	1770	1770	1770	1770	0
476	20231222	112900	155697240	1770	1770	1770	1770	0
477	20231222	112800	155697240	1770	1766	1770	1765	3033
478	20231222	112700	150340935	1770	1770	1770	1770	0
479	20231222	112600	150340935	1770	1766	1770	1766	112
480	20231222	112500	150142743	1770	1770	1770	1770	20
481	20231222	112400	150107343	1770	1770	1770	1770	0
482	20231222	112300	150107343	1770	1770	1770	1770	0
483	20231222	112200	150107343	1770	1770	1770	1770	0
484	20231222	112100	150107343	1770	1770	1770	1770	3
485	20231222	112000	150102033	1770	1770	1770	1770	0
486	20231222	111900	150102033	1770	1767	1770	1766	1214
487	20231222	111800	147957117	1770	1770	1770	1770	0
488	20231222	111700	147957117	1770	1768	1770	1767	112
489	20231222	111600	147758904	1770	1770	1770	1770	0
490	20231222	111500	147758904	1770	1770	1770	1770	100
491	20231222	111400	147581904	1770	1770	1770	1770	0
492	20231222	111300	147581904	1770	1768	1770	1767	241
493	20231222	111200	147155756	1770	1770	1770	1770	463
494	20231222	111100	146336246	1767	1767	1767	1767	16
495	20231222	111000	146307974	1770	1767	1770	1767	259
496	20231222	110900	145850021	1770	1770	1770	1770	0
497	20231222	110800	145850021	1770	1770	1770	1770	0
498	20231222	110700	145850021	1770	1770	1770	1770	0
499	20231222	110600	145850021	1770	1769	1770	1769	101
500	20231222	110500	145671252	1770	1766	1770	1766	105
501	20231222	110400	145485422	1770	1770	1770	1770	100
502	20231222	110300	145308422	1767	1767	1767	1767	400
503	20231222	110200	144601622	1770	1770	1770	1770	100
504	20231222	110100	144424622	1774	1774	1774	1774	0
505	20231222	110000	144424622	1774	1774	1774	1774	0
506	20231222	105900	144424622	1774	1774	1774	1766	40
507	20231222	105800	144353862	1775	1775	1775	1775	0
508	20231222	105700	144353862	1775	1775	1775	1775	0
509	20231222	105600	144353862	1775	1775	1775	1775	0
510	20231222	105500	144353862	1775	1775	1775	1775	0
511	20231222	105400	144353862	1775	1775	1775	1775	0
512	20231222	105300	144353862	1775	1775	1775	1775	0
513	20231222	105200	144353862	1775	1775	1775	1775	0
514	20231222	105100	144353862	1775	1775	1775	1775	0
515	20231222	105000	144353862	1775	1775	1775	1775	0
516	20231222	104900	144353862	1775	1775	1775	1775	0
517	20231222	104800	144353862	1775	1775	1775	1775	0
518	20231222	104700	144353862	1775	1775	1775	1775	2
519	20231222	104600	144350312	1775	1775	1775	1775	20
520	20231222	104500	144314812	1775	1772	1775	1772	1409
521	20231222	104400	141818058	1772	1768	1772	1768	3140
522	20231222	104300	136258962	1769	1769	1769	1769	0
523	20231222	104200	136258962	1769	1763	1769	1763	316
524	20231222	104100	135701788	1769	1763	1769	1763	49
525	20231222	104000	135615335	1763	1763	1763	1763	4962
526	20231222	103900	126867329	1768	1769	1769	1763	312
527	20231222	103800	126315468	1769	1769	1769	1769	0
528	20231222	103700	126315468	1769	1769	1769	1769	0
529	20231222	103600	126315468	1769	1769	1769	1769	0
530	20231222	103500	126315468	1769	1769	1769	1769	0
531	20231222	103400	126315468	1769	1769	1769	1769	0
532	20231222	103300	126315468	1769	1769	1769	1769	3
533	20231222	103200	126310161	1769	1769	1769	1769	1
534	20231222	103100	126308392	1769	1763	1769	1763	909
535	20231222	103000	124705813	1763	1763	1763	1763	3767
536	20231222	102900	118064592	1769	1769	1769	1769	1
537	20231222	102800	118062823	1770	1770	1770	1770	0
538	20231222	102700	118062823	1770	1770	1770	1770	0
539	20231222	102600	118062823	1770	1763	1770	1762	1802
540	20231222	102500	114886148	1770	1768	1770	1763	10002
541	20231222	102400	97226696	1772	1772	1772	1772	0
542	20231222	102300	97226696	1772	1772	1772	1772	0
543	20231222	102200	97226696	1772	1772	1772	1772	0
544	20231222	102100	97226696	1772	1767	1772	1767	44
545	20231222	102000	97148893	1767	1767	1767	1767	6
546	20231222	101900	97138291	1772	1772	1772	1772	11
547	20231222	101800	97118799	1767	1767	1767	1767	11
548	20231222	101700	97099362	1772	1772	1772	1772	0
549	20231222	101600	97099362	1772	1772	1772	1772	0
550	20231222	101500	97099362	1772	1772	1772	1772	0
551	20231222	101400	97099362	1772	1772	1772	1772	0
552	20231222	101300	97099362	1772	1772	1772	1772	0
553	20231222	101200	97099362	1772	1771	1772	1771	60
554	20231222	101100	96993045	1772	1772	1772	1772	0
555	20231222	101000	96993045	1772	1767	1772	1766	1006
556	20231222	100900	95216367	1767	1768	1768	1767	5235
557	20231222	100800	85965545	1772	1770	1772	1768	1442
558	20231222	100700	83415817	1769	1769	1769	1769	1000
559	20231222	100600	81646817	1769	1769	1769	1769	670
560	20231222	100500	80461587	1772	1769	1772	1769	1115
561	20231222	100400	78489146	1773	1773	1773	1773	0
562	20231222	100300	78489146	1773	1770	1773	1770	352
563	20231222	100200	77866100	1775	1775	1775	1775	0
564	20231222	100100	77866100	1775	1775	1775	1769	13
565	20231222	100000	77843085	1769	1769	1769	1769	0
566	20231222	095900	77843085	1769	1769	1769	1769	619
567	20231222	095800	76748074	1775	1770	1775	1769	2002
568	20231222	095700	73206057	1770	1770	1770	1770	57
569	20231222	095600	73105167	1770	1770	1770	1770	118
570	20231222	095500	72896307	1775	1770	1775	1770	160
571	20231222	095400	72613097	1775	1775	1775	1775	0
572	20231222	095300	72613097	1775	1775	1775	1775	2
573	20231222	095200	72609547	1776	1776	1776	1776	0
574	20231222	095100	72609547	1776	1776	1776	1776	2
575	20231222	095000	72605995	1770	1770	1770	1770	0
576	20231222	094900	72605995	1770	1773	1773	1770	7004
577	20231222	094800	60203323	1776	1776	1776	1776	0
578	20231222	094700	60203323	1776	1776	1776	1776	11
579	20231222	094600	60183787	1776	1773	1776	1773	741
580	20231222	094500	58869988	1773	1773	1773	1773	2
581	20231222	094400	58866442	1772	1773	1773	1772	21
582	20231222	094300	58829219	1773	1773	1773	1772	1252
583	20231222	094200	56610423	1773	1773	1773	1773	20
584	20231222	094100	56574963	1778	1778	1778	1778	0
585	20231222	094000	56574963	1778	1778	1778	1778	0
586	20231222	093900	56574963	1778	1778	1778	1778	0
587	20231222	093800	56574963	1778	1778	1778	1778	0
588	20231222	093700	56574963	1778	1778	1778	1778	22
589	20231222	093600	56535847	1778	1773	1778	1772	6603
590	20231222	093500	44830318	1773	1774	1774	1773	2014
591	20231222	093400	41257996	1778	1778	1778	1778	0
592	20231222	093300	41257996	1778	1774	1778	1774	3360
593	20231222	093200	35288316	1778	1777	1778	1777	3
594	20231222	093100	35282983	1774	1778	1778	1774	2001
595	20231222	093000	31733125	1779	1779	1779	1779	0
596	20231222	092900	31733125	1779	1779	1779	1779	0
597	20231222	092800	31733125	1779	1779	1779	1779	0
598	20231222	092700	31733125	1779	1775	1779	1775	562
599	20231222	092600	30735551	1779	1779	1779	1779	0
600	20231222	092500	30735551	1779	1776	1779	1774	2701
601	20231222	092400	25942474	1774	1774	1774	1774	0
602	20231222	092300	25942474	1774	1774	1774	1774	390
603	20231222	092200	25250614	1774	1774	1774	1774	3
604	20231222	092100	25245292	1780	1780	1780	1780	2
605	20231222	092000	25241732	1774	1780	1781	1774	248
606	20231222	091900	24801661	1779	1775	1779	1774	770
607	20231222	091800	23434126	1775	1779	1779	1775	4
608	20231222	091700	23427022	1774	1776	1776	1774	670
609	20231222	091600	22238430	1780	1775	1780	1775	1825
610	20231222	091500	18989950	1775	1775	1775	1775	191
611	20231222	091400	18650925	1775	1775	1775	1775	11
612	20231222	091300	18631400	1775	1775	1775	1775	2
613	20231222	091200	18627850	1773	1773	1774	1773	1775
614	20231222	091100	15479266	1774	1775	1775	1774	1057
615	20231222	091000	13604091	1775	1775	1775	1774	2060
616	20231222	090900	9948644	1781	1781	1781	1781	0
617	20231222	090800	9948644	1781	1774	1781	1774	62
618	20231222	090700	9838642	1774	1774	1774	1774	61
619	20231222	090600	9730428	1782	1774	1782	1774	2
620	20231222	090500	9726872	1774	1775	1783	1774	882
621	20231222	090400	8162173	1774	1783	1783	1773	1581
622	20231222	090300	5353949	1784	1773	1784	1773	576
623	20231222	090200	4332679	1784	1783	1785	1773	812
624	20231222	090100	2886240	1785	1785	1785	1785	0
625	20231222	090000	2886240	1785	1772	1785	1772	1528