KissMeData/205500/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	203100	122353158	1655	1655	1655	1655	4368
3	20231222	203000	122353158	1655	1655	1655	1655	0
4	20231222	202900	122353158	1655	1655	1655	1655	0
5	20231222	202800	122353158	1655	1655	1655	1655	0
6	20231222	202700	122353158	1655	1655	1655	1655	0
7	20231222	202600	122353158	1655	1655	1655	1655	0
8	20231222	202500	122353158	1655	1655	1655	1655	0
9	20231222	202400	122353158	1655	1655	1655	1655	0
10	20231222	202300	122353158	1655	1655	1655	1655	0
11	20231222	202200	122353158	1655	1655	1655	1655	0
12	20231222	202100	122353158	1655	1655	1655	1655	0
13	20231222	202000	122353158	1655	1655	1655	1655	0
14	20231222	201900	122353158	1655	1655	1655	1655	0
15	20231222	201800	122353158	1655	1655	1655	1655	0
16	20231222	201700	122353158	1655	1655	1655	1655	0
17	20231222	201600	122353158	1655	1655	1655	1655	0
18	20231222	201500	122353158	1655	1655	1655	1655	0
19	20231222	201400	122353158	1655	1655	1655	1655	0
20	20231222	201300	122353158	1655	1655	1655	1655	0
21	20231222	201200	122353158	1655	1655	1655	1655	0
22	20231222	201100	122353158	1655	1655	1655	1655	0
23	20231222	201000	122353158	1655	1655	1655	1655	0
24	20231222	200900	122353158	1655	1655	1655	1655	0
25	20231222	200800	122353158	1655	1655	1655	1655	0
26	20231222	200700	122353158	1655	1655	1655	1655	0
27	20231222	200600	122353158	1655	1655	1655	1655	0
28	20231222	200500	122353158	1655	1655	1655	1655	0
29	20231222	200400	122353158	1655	1655	1655	1655	0
30	20231222	200300	122353158	1655	1655	1655	1655	0
31	20231222	200200	122353158	1655	1655	1655	1655	0
32	20231222	200100	122353158	1655	1655	1655	1655	4368
33	20231222	200000	122353158	1655	1655	1655	1655	0
34	20231222	195900	122353158	1655	1655	1655	1655	0
35	20231222	195800	122353158	1655	1655	1655	1655	0
36	20231222	195700	122353158	1655	1655	1655	1655	0
37	20231222	195600	122353158	1655	1655	1655	1655	0
38	20231222	195500	122353158	1655	1655	1655	1655	0
39	20231222	195400	122353158	1655	1655	1655	1655	0
40	20231222	195300	122353158	1655	1655	1655	1655	0
41	20231222	195200	122353158	1655	1655	1655	1655	0
42	20231222	195100	122353158	1655	1655	1655	1655	0
43	20231222	195000	122353158	1655	1655	1655	1655	0
44	20231222	194900	122353158	1655	1655	1655	1655	0
45	20231222	194800	122353158	1655	1655	1655	1655	0
46	20231222	194700	122353158	1655	1655	1655	1655	0
47	20231222	194600	122353158	1655	1655	1655	1655	0
48	20231222	194500	122353158	1655	1655	1655	1655	0
49	20231222	194400	122353158	1655	1655	1655	1655	0
50	20231222	194300	122353158	1655	1655	1655	1655	0
51	20231222	194200	122353158	1655	1655	1655	1655	0
52	20231222	194100	122353158	1655	1655	1655	1655	0
53	20231222	194000	122353158	1655	1655	1655	1655	0
54	20231222	193900	122353158	1655	1655	1655	1655	0
55	20231222	193800	122353158	1655	1655	1655	1655	0
56	20231222	193700	122353158	1655	1655	1655	1655	0
57	20231222	193600	122353158	1655	1655	1655	1655	0
58	20231222	193500	122353158	1655	1655	1655	1655	0
59	20231222	193400	122353158	1655	1655	1655	1655	0
60	20231222	193300	122353158	1655	1655	1655	1655	0
61	20231222	193200	122353158	1655	1655	1655	1655	0
62	20231222	193100	122353158	1655	1655	1655	1655	4368
63	20231222	193000	122353158	1655	1655	1655	1655	0
64	20231222	192900	122353158	1655	1655	1655	1655	0
65	20231222	192800	122353158	1655	1655	1655	1655	0
66	20231222	192700	122353158	1655	1655	1655	1655	0
67	20231222	192600	122353158	1655	1655	1655	1655	0
68	20231222	192500	122353158	1655	1655	1655	1655	0
69	20231222	192400	122353158	1655	1655	1655	1655	0
70	20231222	192300	122353158	1655	1655	1655	1655	0
71	20231222	192200	122353158	1655	1655	1655	1655	0
72	20231222	192100	122353158	1655	1655	1655	1655	0
73	20231222	192000	122353158	1655	1655	1655	1655	0
74	20231222	191900	122353158	1655	1655	1655	1655	0
75	20231222	191800	122353158	1655	1655	1655	1655	0
76	20231222	191700	122353158	1655	1655	1655	1655	0
77	20231222	191600	122353158	1655	1655	1655	1655	0
78	20231222	191500	122353158	1655	1655	1655	1655	0
79	20231222	191400	122353158	1655	1655	1655	1655	0
80	20231222	191300	122353158	1655	1655	1655	1655	0
81	20231222	191200	122353158	1655	1655	1655	1655	0
82	20231222	191100	122353158	1655	1655	1655	1655	0
83	20231222	191000	122353158	1655	1655	1655	1655	0
84	20231222	190900	122353158	1655	1655	1655	1655	0
85	20231222	190800	122353158	1655	1655	1655	1655	0
86	20231222	190700	122353158	1655	1655	1655	1655	0
87	20231222	190600	122353158	1655	1655	1655	1655	0
88	20231222	190500	122353158	1655	1655	1655	1655	0
89	20231222	190400	122353158	1655	1655	1655	1655	0
90	20231222	190300	122353158	1655	1655	1655	1655	0
91	20231222	190200	122353158	1655	1655	1655	1655	0
92	20231222	190100	122353158	1655	1655	1655	1655	4368
93	20231222	190000	122353158	1655	1655	1655	1655	0
94	20231222	185900	122353158	1655	1655	1655	1655	0
95	20231222	185800	122353158	1655	1655	1655	1655	0
96	20231222	185700	122353158	1655	1655	1655	1655	0
97	20231222	185600	122353158	1655	1655	1655	1655	0
98	20231222	185500	122353158	1655	1655	1655	1655	0
99	20231222	185400	122353158	1655	1655	1655	1655	0
100	20231222	185300	122353158	1655	1655	1655	1655	0
101	20231222	185200	122353158	1655	1655	1655	1655	0
102	20231222	185100	122353158	1655	1655	1655	1655	0
103	20231222	185000	122353158	1655	1655	1655	1655	0
104	20231222	184900	122353158	1655	1655	1655	1655	0
105	20231222	184800	122353158	1655	1655	1655	1655	0
106	20231222	184700	122353158	1655	1655	1655	1655	0
107	20231222	184600	122353158	1655	1655	1655	1655	0
108	20231222	184500	122353158	1655	1655	1655	1655	0
109	20231222	184400	122353158	1655	1655	1655	1655	0
110	20231222	184300	122353158	1655	1655	1655	1655	0
111	20231222	184200	122353158	1655	1655	1655	1655	0
112	20231222	184100	122353158	1655	1655	1655	1655	0
113	20231222	184000	122353158	1655	1655	1655	1655	0
114	20231222	183900	122353158	1655	1655	1655	1655	0
115	20231222	183800	122353158	1655	1655	1655	1655	0
116	20231222	183700	122353158	1655	1655	1655	1655	0
117	20231222	183600	122353158	1655	1655	1655	1655	0
118	20231222	183500	122353158	1655	1655	1655	1655	0
119	20231222	183400	122353158	1655	1655	1655	1655	0
120	20231222	183300	122353158	1655	1655	1655	1655	0
121	20231222	183200	122353158	1655	1655	1655	1655	0
122	20231222	183100	122353158	1655	1655	1655	1655	4368
123	20231222	183000	122353158	1655	1655	1655	1655	0
124	20231222	182900	122353158	1655	1655	1655	1655	0
125	20231222	182800	122353158	1655	1655	1655	1655	0
126	20231222	182700	122353158	1655	1655	1655	1655	0
127	20231222	182600	122353158	1655	1655	1655	1655	0
128	20231222	182500	122353158	1655	1655	1655	1655	0
129	20231222	182400	122353158	1655	1655	1655	1655	0
130	20231222	182300	122353158	1655	1655	1655	1655	0
131	20231222	182200	122353158	1655	1655	1655	1655	0
132	20231222	182100	122353158	1655	1655	1655	1655	0
133	20231222	182000	122353158	1655	1655	1655	1655	0
134	20231222	181900	122353158	1655	1655	1655	1655	0
135	20231222	181800	122353158	1655	1655	1655	1655	0
136	20231222	181700	122353158	1655	1655	1655	1655	0
137	20231222	181600	122353158	1655	1655	1655	1655	0
138	20231222	181500	122353158	1655	1655	1655	1655	0
139	20231222	181400	122353158	1655	1655	1655	1655	0
140	20231222	181300	122353158	1655	1655	1655	1655	0
141	20231222	181200	122353158	1655	1655	1655	1655	0
142	20231222	181100	122353158	1655	1655	1655	1655	0
143	20231222	181000	122353158	1655	1655	1655	1655	0
144	20231222	180900	122353158	1655	1655	1655	1655	0
145	20231222	180800	122353158	1655	1655	1655	1655	0
146	20231222	180700	122353158	1655	1655	1655	1655	0
147	20231222	180600	122353158	1655	1655	1655	1655	0
148	20231222	180500	122353158	1655	1655	1655	1655	0
149	20231222	180400	122353158	1655	1655	1655	1655	0
150	20231222	180300	122353158	1655	1655	1655	1655	0
151	20231222	180200	122353158	1655	1655	1655	1655	0
152	20231222	180100	122353158	1655	1655	1655	1655	4368
153	20231222	180000	122353158	1655	1655	1655	1655	0
154	20231222	175900	122353158	1655	1655	1655	1655	0
155	20231222	175800	122353158	1655	1655	1655	1655	0
156	20231222	175700	122353158	1655	1655	1655	1655	0
157	20231222	175600	122353158	1655	1655	1655	1655	0
158	20231222	175500	122353158	1655	1655	1655	1655	0
159	20231222	175400	122353158	1655	1655	1655	1655	0
160	20231222	175300	122353158	1655	1655	1655	1655	0
161	20231222	175200	122353158	1655	1655	1655	1655	0
162	20231222	175100	122353158	1655	1655	1655	1655	0
163	20231222	175000	122353158	1655	1655	1655	1655	0
164	20231222	174900	122353158	1655	1655	1655	1655	0
165	20231222	174800	122353158	1655	1655	1655	1655	0
166	20231222	174700	122353158	1655	1655	1655	1655	0
167	20231222	174600	122353158	1655	1655	1655	1655	0
168	20231222	174500	122353158	1655	1655	1655	1655	0
169	20231222	174400	122353158	1655	1655	1655	1655	0
170	20231222	174300	122353158	1655	1655	1655	1655	0
171	20231222	174200	122353158	1655	1655	1655	1655	0
172	20231222	174100	122353158	1655	1655	1655	1655	0
173	20231222	174000	122353158	1655	1655	1655	1655	0
174	20231222	173900	122353158	1655	1655	1655	1655	0
175	20231222	173800	122353158	1655	1655	1655	1655	0
176	20231222	173700	122353158	1655	1655	1655	1655	0
177	20231222	173600	122353158	1655	1655	1655	1655	0
178	20231222	173500	122353158	1655	1655	1655	1655	0
179	20231222	173400	122353158	1655	1655	1655	1655	0
180	20231222	173300	122353158	1655	1655	1655	1655	0
181	20231222	173200	122353158	1655	1655	1655	1655	0
182	20231222	173100	122353158	1655	1655	1655	1655	4368
183	20231222	173000	122353158	1655	1655	1655	1655	0
184	20231222	172900	122353158	1655	1655	1655	1655	0
185	20231222	172800	122353158	1655	1655	1655	1655	0
186	20231222	172700	122353158	1655	1655	1655	1655	0
187	20231222	172600	122353158	1655	1655	1655	1655	0
188	20231222	172500	122353158	1655	1655	1655	1655	0
189	20231222	172400	122353158	1655	1655	1655	1655	0
190	20231222	172300	122353158	1655	1655	1655	1655	0
191	20231222	172200	122353158	1655	1655	1655	1655	0
192	20231222	172100	122353158	1655	1655	1655	1655	0
193	20231222	172000	122353158	1655	1655	1655	1655	0
194	20231222	171900	122353158	1655	1655	1655	1655	0
195	20231222	171800	122353158	1655	1655	1655	1655	0
196	20231222	171700	122353158	1655	1655	1655	1655	0
197	20231222	171600	122353158	1655	1655	1655	1655	0
198	20231222	171500	122353158	1655	1655	1655	1655	0
199	20231222	171400	122353158	1655	1655	1655	1655	0
200	20231222	171300	122353158	1655	1655	1655	1655	0
201	20231222	171200	122353158	1655	1655	1655	1655	0
202	20231222	171100	122353158	1655	1655	1655	1655	0
203	20231222	171000	122353158	1655	1655	1655	1655	0
204	20231222	170900	122353158	1655	1655	1655	1655	0
205	20231222	170800	122353158	1655	1655	1655	1655	0
206	20231222	170700	122353158	1655	1655	1655	1655	0
207	20231222	170600	122353158	1655	1655	1655	1655	0
208	20231222	170500	122353158	1655	1655	1655	1655	0
209	20231222	170400	122353158	1655	1655	1655	1655	0
210	20231222	170300	122353158	1655	1655	1655	1655	0
211	20231222	170200	122353158	1655	1655	1655	1655	0
212	20231222	170100	122353158	1655	1655	1655	1655	4368
213	20231222	170000	122353158	1655	1655	1655	1655	0
214	20231222	165900	122353158	1655	1655	1655	1655	0
215	20231222	165800	122353158	1655	1655	1655	1655	0
216	20231222	165700	122353158	1655	1655	1655	1655	0
217	20231222	165600	122353158	1655	1655	1655	1655	0
218	20231222	165500	122353158	1655	1655	1655	1655	0
219	20231222	165400	122353158	1655	1655	1655	1655	0
220	20231222	165300	122353158	1655	1655	1655	1655	0
221	20231222	165200	122353158	1655	1655	1655	1655	0
222	20231222	165100	122353158	1655	1655	1655	1655	0
223	20231222	165000	122353158	1655	1655	1655	1655	0
224	20231222	164900	122353158	1655	1655	1655	1655	0
225	20231222	164800	122353158	1655	1655	1655	1655	0
226	20231222	164700	122353158	1655	1655	1655	1655	0
227	20231222	164600	122353158	1655	1655	1655	1655	0
228	20231222	164500	122353158	1655	1655	1655	1655	0
229	20231222	164400	122353158	1655	1655	1655	1655	0
230	20231222	164300	122353158	1655	1655	1655	1655	0
231	20231222	164200	122353158	1655	1655	1655	1655	0
232	20231222	164100	122353158	1655	1655	1655	1655	0
233	20231222	164000	122353158	1655	1655	1655	1655	0
234	20231222	163900	122353158	1655	1655	1655	1655	0
235	20231222	163800	122353158	1655	1655	1655	1655	0
236	20231222	163700	122353158	1655	1655	1655	1655	0
237	20231222	163600	122353158	1655	1655	1655	1655	0
238	20231222	163500	122353158	1655	1655	1655	1655	0
239	20231222	163400	122353158	1655	1655	1655	1655	0
240	20231222	163300	122353158	1655	1655	1655	1655	0
241	20231222	163200	122353158	1655	1655	1655	1655	0
242	20231222	163100	122353158	1655	1655	1655	1655	4368
243	20231222	163000	122353158	1655	1655	1655	1655	0
244	20231222	162900	122353158	1655	1655	1655	1655	0
245	20231222	162800	122353158	1655	1655	1655	1655	0
246	20231222	162700	122353158	1655	1655	1655	1655	0
247	20231222	162600	122353158	1655	1655	1655	1655	0
248	20231222	162500	122353158	1655	1655	1655	1655	0
249	20231222	162400	122353158	1655	1655	1655	1655	0
250	20231222	162300	122353158	1655	1655	1655	1655	0
251	20231222	162200	122353158	1655	1655	1655	1655	0
252	20231222	162100	122353158	1655	1655	1655	1655	0
253	20231222	162000	122353158	1655	1655	1655	1655	0
254	20231222	161900	122353158	1655	1655	1655	1655	0
255	20231222	161800	122353158	1655	1655	1655	1655	0
256	20231222	161700	122353158	1655	1655	1655	1655	0
257	20231222	161600	122353158	1655	1655	1655	1655	0
258	20231222	161500	122353158	1655	1655	1655	1655	0
259	20231222	161400	122353158	1655	1655	1655	1655	0
260	20231222	161300	122353158	1655	1655	1655	1655	0
261	20231222	161200	122353158	1655	1655	1655	1655	0
262	20231222	161100	122353158	1655	1655	1655	1655	0
263	20231222	161000	122353158	1655	1655	1655	1655	0
264	20231222	160900	122353158	1655	1655	1655	1655	0
265	20231222	160800	122353158	1655	1655	1655	1655	0
266	20231222	160700	122353158	1655	1655	1655	1655	0
267	20231222	160600	122353158	1655	1655	1655	1655	0
268	20231222	160500	122353158	1655	1655	1655	1655	0
269	20231222	160400	122353158	1655	1655	1655	1655	0
270	20231222	160300	122353158	1655	1655	1655	1655	0
271	20231222	160200	122353158	1655	1655	1655	1655	0
272	20231222	160100	122353158	1655	1655	1655	1655	4368
273	20231222	160000	122353158	1655	1655	1655	1655	0
274	20231222	155900	122353158	1655	1655	1655	1655	0
275	20231222	155800	122353158	1655	1655	1655	1655	0
276	20231222	155700	122353158	1655	1655	1655	1655	0
277	20231222	155600	122353158	1655	1655	1655	1655	0
278	20231222	155500	122353158	1655	1655	1655	1655	0
279	20231222	155400	122353158	1655	1655	1655	1655	0
280	20231222	155300	122353158	1655	1655	1655	1655	0
281	20231222	155200	122353158	1655	1655	1655	1655	0
282	20231222	155100	122353158	1655	1655	1655	1655	0
283	20231222	155000	122353158	1655	1655	1655	1655	0
284	20231222	154900	122353158	1655	1655	1655	1655	0
285	20231222	154800	122353158	1655	1655	1655	1655	0
286	20231222	154700	122353158	1655	1655	1655	1655	0
287	20231222	154600	122353158	1655	1655	1655	1655	0
288	20231222	154500	122353158	1655	1655	1655	1655	0
289	20231222	154400	122353158	1655	1655	1655	1655	0
290	20231222	154300	122353158	1655	1655	1655	1655	0
291	20231222	154200	122353158	1655	1655	1655	1655	0
292	20231222	154100	122353158	1655	1655	1655	1655	0
293	20231222	154000	122353158	1655	1655	1655	1655	0
294	20231222	153900	122353158	1655	1655	1655	1655	0
295	20231222	153800	122353158	1655	1655	1655	1655	0
296	20231222	153700	122353158	1655	1655	1655	1655	0
297	20231222	153600	122353158	1655	1655	1655	1655	0
298	20231222	153500	122353158	1655	1655	1655	1655	0
299	20231222	153400	122353158	1655	1655	1655	1655	0
300	20231222	153300	122353158	1655	1655	1655	1655	0
301	20231222	153200	122353158	1655	1655	1655	1655	0
302	20231222	153100	122353158	1655	1655	1655	1655	4368
303	20231222	153000	122353158	1655	1655	1655	1655	4368
304	20231222	152900	115124118	1656	1656	1656	1656	0
305	20231222	152800	115124118	1656	1656	1656	1656	0
306	20231222	152700	115124118	1656	1656	1656	1656	0
307	20231222	152600	115124118	1656	1656	1656	1656	0
308	20231222	152500	115124118	1656	1656	1656	1656	0
309	20231222	152400	115124118	1656	1656	1656	1656	0
310	20231222	152300	115124118	1656	1656	1656	1656	0
311	20231222	152200	115124118	1656	1656	1656	1656	0
312	20231222	152100	115124118	1656	1656	1656	1656	0
313	20231222	152000	115124118	1656	1656	1656	1656	0
314	20231222	151900	115124118	1656	1649	1656	1649	69
315	20231222	151800	115009943	1656	1656	1656	1656	0
316	20231222	151700	115009943	1656	1655	1656	1655	240
317	20231222	151600	114612741	1649	1651	1655	1649	3431
318	20231222	151500	108947494	1652	1646	1652	1645	1168
319	20231222	151400	107025068	1654	1649	1654	1630	1768
320	20231222	151300	104133720	1654	1654	1654	1654	0
321	20231222	151200	104133720	1654	1654	1654	1654	0
322	20231222	151100	104133720	1654	1654	1654	1654	1
323	20231222	151000	104132066	1654	1654	1654	1654	0
324	20231222	150900	104132066	1654	1654	1654	1654	1
325	20231222	150800	104130412	1656	1656	1656	1656	0
326	20231222	150700	104130412	1656	1656	1656	1656	0
327	20231222	150600	104130412	1656	1656	1656	1656	0
328	20231222	150500	104130412	1656	1656	1656	1656	0
329	20231222	150400	104130412	1656	1656	1656	1656	20
330	20231222	150300	104097292	1656	1656	1656	1656	135
331	20231222	150200	103873732	1656	1656	1656	1656	20
332	20231222	150100	103840612	1656	1656	1656	1656	0
333	20231222	150000	103840612	1656	1656	1656	1656	0
334	20231222	145900	103840612	1656	1656	1656	1656	0
335	20231222	145800	103840612	1656	1656	1656	1656	1
336	20231222	145700	103838956	1656	1656	1656	1656	2
337	20231222	145600	103835644	1656	1663	1663	1656	3412
338	20231222	145500	98185311	1667	1668	1668	1667	6
339	20231222	145400	98175304	1658	1658	1658	1658	1009
340	20231222	145300	96502382	1658	1659	1659	1656	1117
341	20231222	145200	94651240	1660	1660	1660	1660	1100
342	20231222	145100	92825240	1660	1660	1660	1660	2
343	20231222	145000	92821920	1660	1660	1660	1660	0
344	20231222	144900	92821920	1660	1660	1660	1660	0
345	20231222	144800	92821920	1660	1659	1660	1659	91
346	20231222	144700	92670895	1660	1660	1660	1660	2
347	20231222	144600	92667575	1660	1660	1660	1660	33
348	20231222	144500	92612795	1660	1665	1665	1660	540
349	20231222	144400	91716357	1665	1665	1665	1665	0
350	20231222	144300	91716357	1665	1665	1665	1665	0
351	20231222	144200	91716357	1665	1665	1665	1665	0
352	20231222	144100	91716357	1665	1665	1665	1665	0
353	20231222	144000	91716357	1665	1665	1665	1665	65
354	20231222	143900	91608132	1666	1666	1666	1666	10
355	20231222	143800	91591472	1666	1666	1666	1666	12
356	20231222	143700	91571480	1666	1666	1666	1666	0
357	20231222	143600	91571480	1666	1666	1666	1666	0
358	20231222	143500	91571480	1666	1666	1666	1666	0
359	20231222	143400	91571480	1666	1666	1666	1666	0
360	20231222	143300	91571480	1666	1666	1666	1666	0
361	20231222	143200	91571480	1666	1666	1666	1666	1
362	20231222	143100	91569814	1668	1668	1668	1668	4
363	20231222	143000	91563142	1668	1668	1668	1668	0
364	20231222	142900	91563142	1668	1668	1668	1668	20
365	20231222	142800	91529782	1668	1668	1668	1668	0
366	20231222	142700	91529782	1668	1668	1668	1668	0
367	20231222	142600	91529782	1668	1668	1668	1668	2
368	20231222	142500	91526446	1665	1665	1665	1665	0
369	20231222	142400	91526446	1665	1665	1665	1665	0
370	20231222	142300	91526446	1665	1665	1665	1665	0
371	20231222	142200	91526446	1665	1665	1665	1665	0
372	20231222	142100	91526446	1665	1665	1665	1665	0
373	20231222	142000	91526446	1665	1665	1665	1665	10
374	20231222	141900	91509796	1665	1665	1665	1665	1425
375	20231222	141800	89137171	1676	1676	1676	1676	0
376	20231222	141700	89137171	1676	1676	1676	1676	80
377	20231222	141600	89003091	1670	1670	1670	1670	0
378	20231222	141500	89003091	1670	1670	1670	1670	520
379	20231222	141400	88134691	1667	1667	1667	1667	0
380	20231222	141300	88134691	1667	1670	1670	1667	106
381	20231222	141200	87957972	1670	1670	1670	1670	0
382	20231222	141100	87957972	1670	1670	1670	1670	0
383	20231222	141000	87957972	1670	1670	1670	1670	0
384	20231222	140900	87957972	1670	1670	1670	1670	0
385	20231222	140800	87957972	1670	1670	1670	1670	0
386	20231222	140700	87957972	1670	1670	1670	1670	0
387	20231222	140600	87957972	1670	1670	1670	1670	0
388	20231222	140500	87957972	1670	1670	1670	1670	0
389	20231222	140400	87957972	1670	1670	1670	1670	0
390	20231222	140300	87957972	1670	1670	1670	1670	0
391	20231222	140200	87957972	1670	1670	1670	1670	0
392	20231222	140100	87957972	1670	1670	1670	1670	0
393	20231222	140000	87957972	1670	1670	1670	1670	0
394	20231222	135900	87957972	1670	1670	1670	1670	0
395	20231222	135800	87957972	1670	1670	1670	1670	0
396	20231222	135700	87957972	1670	1670	1670	1670	0
397	20231222	135600	87957972	1670	1671	1671	1670	163
398	20231222	135500	87685761	1670	1670	1670	1670	0
399	20231222	135400	87685761	1670	1670	1670	1670	0
400	20231222	135300	87685761	1670	1672	1672	1670	1000
401	20231222	135200	86015603	1679	1679	1679	1679	3118
402	20231222	135100	80780481	1677	1677	1677	1677	0
403	20231222	135000	80780481	1677	1677	1677	1677	0
404	20231222	134900	80780481	1677	1677	1677	1677	0
405	20231222	134800	80780481	1677	1677	1677	1677	2
406	20231222	134700	80777127	1670	1670	1670	1670	0
407	20231222	134600	80777127	1670	1670	1670	1670	0
408	20231222	134500	80777127	1670	1670	1670	1670	0
409	20231222	134400	80777127	1670	1670	1670	1670	0
410	20231222	134300	80777127	1670	1670	1670	1670	0
411	20231222	134200	80777127	1670	1670	1670	1670	0
412	20231222	134100	80777127	1670	1670	1670	1670	1
413	20231222	134000	80775457	1670	1670	1670	1670	929
414	20231222	133900	79224027	1670	1670	1670	1670	71
415	20231222	133800	79105457	1670	1670	1670	1670	1000
416	20231222	133700	77435457	1670	1670	1670	1670	0
417	20231222	133600	77435457	1670	1670	1670	1670	0
418	20231222	133500	77435457	1670	1670	1670	1670	0
419	20231222	133400	77435457	1670	1670	1670	1670	0
420	20231222	133300	77435457	1670	1670	1670	1670	0
421	20231222	133200	77435457	1670	1670	1670	1670	0
422	20231222	133100	77435457	1670	1670	1670	1670	0
423	20231222	133000	77435457	1670	1670	1670	1670	0
424	20231222	132900	77435457	1670	1670	1670	1670	118
425	20231222	132800	77238397	1687	1687	1687	1687	1
426	20231222	132700	77236710	1671	1671	1671	1671	0
427	20231222	132600	77236710	1671	1671	1671	1671	0
428	20231222	132500	77236710	1671	1671	1671	1671	0
429	20231222	132400	77236710	1671	1671	1671	1671	0
430	20231222	132300	77236710	1671	1671	1671	1671	0
431	20231222	132200	77236710	1671	1671	1671	1671	0
432	20231222	132100	77236710	1671	1676	1676	1671	524
433	20231222	132000	76359688	1689	1689	1689	1689	0
434	20231222	131900	76359688	1689	1689	1689	1689	0
435	20231222	131800	76359688	1689	1689	1689	1689	500
436	20231222	131700	75515188	1689	1689	1689	1689	0
437	20231222	131600	75515188	1689	1689	1689	1689	0
438	20231222	131500	75515188	1689	1689	1689	1689	0
439	20231222	131400	75515188	1689	1689	1689	1689	0
440	20231222	131300	75515188	1689	1689	1689	1689	0
441	20231222	131200	75515188	1689	1689	1689	1689	0
442	20231222	131100	75515188	1689	1689	1689	1689	0
443	20231222	131000	75515188	1689	1689	1689	1689	1
444	20231222	130900	75513499	1678	1678	1678	1678	230
445	20231222	130800	75127559	1679	1679	1679	1679	0
446	20231222	130700	75127559	1679	1684	1684	1679	259
447	20231222	130600	74692419	1690	1690	1690	1690	50
448	20231222	130500	74607919	1698	1698	1698	1698	0
449	20231222	130400	74607919	1698	1698	1698	1698	0
450	20231222	130300	74607919	1698	1698	1698	1698	0
451	20231222	130200	74607919	1698	1698	1698	1698	0
452	20231222	130100	74607919	1698	1698	1698	1698	0
453	20231222	130000	74607919	1698	1698	1698	1698	0
454	20231222	125900	74607919	1698	1698	1698	1698	0
455	20231222	125800	74607919	1698	1698	1698	1698	0
456	20231222	125700	74607919	1698	1698	1698	1698	0
457	20231222	125600	74607919	1698	1694	1698	1694	350
458	20231222	125500	74014191	1694	1694	1694	1694	20
459	20231222	125400	73980311	1694	1694	1694	1694	0
460	20231222	125300	73980311	1694	1694	1694	1694	0
461	20231222	125200	73980311	1694	1694	1694	1694	0
462	20231222	125100	73980311	1694	1694	1694	1694	2
463	20231222	125000	73976923	1686	1694	1694	1686	40
464	20231222	124900	73909323	1694	1679	1694	1679	48
465	20231222	124800	73828555	1684	1685	1685	1684	53
466	20231222	124700	73739273	1696	1696	1696	1696	0
467	20231222	124600	73739273	1696	1683	1696	1682	1850
468	20231222	124500	70616955	1685	1663	1685	1660	105
469	20231222	124400	70440553	1664	1664	1664	1664	0
470	20231222	124300	70440553	1664	1665	1671	1664	105
471	20231222	124200	70265691	1665	1666	1666	1665	8
472	20231222	124100	70252370	1671	1671	1671	1671	0
473	20231222	124000	70252370	1671	1671	1671	1671	0
474	20231222	123900	70252370	1671	1671	1671	1671	0
475	20231222	123800	70252370	1671	1671	1671	1671	70
476	20231222	123700	70135400	1682	1675	1682	1671	52
477	20231222	123600	70048406	1683	1658	1683	1658	800
478	20231222	123500	68720973	1656	1656	1656	1656	8
479	20231222	123400	68707725	1656	1656	1656	1656	16
480	20231222	123300	68681229	1656	1656	1656	1656	216
481	20231222	123200	68323533	1658	1656	1658	1656	239
482	20231222	123100	67927745	1656	1656	1656	1656	0
483	20231222	123000	67927745	1656	1652	1656	1652	150
484	20231222	122900	67679735	1650	1650	1650	1650	0
485	20231222	122800	67679735	1650	1650	1650	1650	0
486	20231222	122700	67679735	1650	1650	1650	1650	0
487	20231222	122600	67679735	1650	1650	1650	1650	0
488	20231222	122500	67679735	1650	1650	1650	1650	10
489	20231222	122400	67663235	1646	1646	1646	1646	1
490	20231222	122300	67661589	1645	1645	1645	1645	1
491	20231222	122200	67659944	1653	1653	1653	1653	9
492	20231222	122100	67645067	1652	1649	1653	1649	15
493	20231222	122000	67620298	1644	1644	1644	1644	1
494	20231222	121900	67618654	1659	1660	1660	1659	52
495	20231222	121800	67532384	1645	1642	1645	1642	3528
496	20231222	121700	61729569	1642	1653	1665	1634	9447
497	20231222	121600	46237819	1652	1661	1661	1652	3100
498	20231222	121500	41110738	1668	1668	1668	1668	0
499	20231222	121400	41110738	1668	1668	1668	1668	0
500	20231222	121300	41110738	1668	1668	1668	1668	60
501	20231222	121200	41010658	1668	1668	1668	1668	0
502	20231222	121100	41010658	1668	1668	1668	1668	0
503	20231222	121000	41010658	1668	1668	1668	1668	0
504	20231222	120900	41010658	1668	1668	1668	1668	0
505	20231222	120800	41010658	1668	1662	1668	1660	152
506	20231222	120700	40758213	1662	1662	1662	1662	0
507	20231222	120600	40758213	1662	1662	1662	1662	0
508	20231222	120500	40758213	1662	1662	1662	1662	1255
509	20231222	120400	38672403	1662	1662	1662	1662	0
510	20231222	120300	38672403	1662	1662	1662	1662	0
511	20231222	120200	38672403	1662	1662	1662	1662	0
512	20231222	120100	38672403	1662	1662	1662	1662	0
513	20231222	120000	38672403	1662	1662	1662	1662	0
514	20231222	115900	38672403	1662	1662	1662	1662	0
515	20231222	115800	38672403	1662	1662	1662	1662	1293
516	20231222	115700	36523437	1667	1667	1667	1667	15
517	20231222	115600	36498432	1662	1662	1662	1662	0
518	20231222	115500	36498432	1662	1662	1662	1662	0
519	20231222	115400	36498432	1662	1662	1662	1662	0
520	20231222	115300	36498432	1662	1662	1662	1662	0
521	20231222	115200	36498432	1662	1662	1662	1662	0
522	20231222	115100	36498432	1662	1662	1662	1662	0
523	20231222	115000	36498432	1662	1662	1662	1662	0
524	20231222	114900	36498432	1662	1662	1662	1662	0
525	20231222	114800	36498432	1662	1662	1662	1662	0
526	20231222	114700	36498432	1662	1662	1662	1662	0
527	20231222	114600	36498432	1662	1662	1662	1662	0
528	20231222	114500	36498432	1662	1664	1664	1662	74
529	20231222	114400	36375385	1663	1663	1663	1663	0
530	20231222	114300	36375385	1663	1663	1663	1663	0
531	20231222	114200	36375385	1663	1663	1663	1663	0
532	20231222	114100	36375385	1663	1663	1663	1663	0
533	20231222	114000	36375385	1663	1663	1663	1663	0
534	20231222	113900	36375385	1663	1663	1663	1663	0
535	20231222	113800	36375385	1663	1663	1663	1663	1
536	20231222	113700	36373722	1663	1665	1665	1663	217
537	20231222	113600	36012419	1665	1665	1665	1665	0
538	20231222	113500	36012419	1665	1665	1665	1665	0
539	20231222	113400	36012419	1665	1665	1665	1665	300
540	20231222	113300	35512919	1665	1665	1665	1665	0
541	20231222	113200	35512919	1665	1665	1665	1665	9
542	20231222	113100	35497934	1661	1667	1667	1661	51
543	20231222	113000	35412923	1667	1667	1667	1667	0
544	20231222	112900	35412923	1667	1667	1667	1667	0
545	20231222	112800	35412923	1667	1667	1667	1667	0
546	20231222	112700	35412923	1667	1667	1667	1667	1051
547	20231222	112600	33660906	1667	1667	1667	1667	0
548	20231222	112500	33660906	1667	1668	1668	1666	150
549	20231222	112400	33410828	1669	1669	1669	1669	0
550	20231222	112300	33410828	1669	1669	1669	1669	0
551	20231222	112200	33410828	1669	1669	1669	1669	0
552	20231222	112100	33410828	1669	1669	1669	1669	0
553	20231222	112000	33410828	1669	1669	1669	1669	0
554	20231222	111900	33410828	1669	1669	1669	1669	1
555	20231222	111800	33409159	1659	1659	1659	1659	0
556	20231222	111700	33409159	1659	1659	1659	1659	0
557	20231222	111600	33409159	1659	1659	1659	1659	0
558	20231222	111500	33409159	1659	1659	1659	1659	0
559	20231222	111400	33409159	1659	1659	1659	1659	0
560	20231222	111300	33409159	1659	1659	1659	1659	194
561	20231222	111200	33087313	1659	1659	1659	1659	306
562	20231222	111100	32579659	1659	1659	1659	1659	0
563	20231222	111000	32579659	1659	1660	1660	1659	830
564	20231222	110900	31201861	1660	1660	1660	1660	0
565	20231222	110800	31201861	1660	1660	1660	1660	0
566	20231222	110700	31201861	1660	1660	1660	1660	0
567	20231222	110600	31201861	1660	1660	1660	1660	0
568	20231222	110500	31201861	1660	1660	1660	1660	100
569	20231222	110400	31035861	1660	1660	1660	1660	0
570	20231222	110300	31035861	1660	1660	1660	1660	4
571	20231222	110200	31029221	1660	1661	1661	1660	3796
572	20231222	110100	24727459	1661	1664	1664	1661	2000
573	20231222	110000	21405013	1664	1668	1668	1664	357
574	20231222	105900	20810579	1669	1669	1669	1669	25
575	20231222	105800	20768854	1665	1665	1665	1665	0
576	20231222	105700	20768854	1665	1665	1665	1665	0
577	20231222	105600	20768854	1665	1665	1665	1665	0
578	20231222	105500	20768854	1665	1665	1665	1665	0
579	20231222	105400	20768854	1665	1665	1665	1665	700
580	20231222	105300	19603354	1665	1669	1669	1665	371
581	20231222	105200	18984953	1669	1671	1671	1669	21
582	20231222	105100	18949902	1669	1670	1670	1669	11
583	20231222	105000	18931538	1671	1672	1672	1671	27
584	20231222	104900	18886396	1669	1669	1669	1669	0
585	20231222	104800	18886396	1669	1669	1669	1669	0
586	20231222	104700	18886396	1669	1669	1669	1669	0
587	20231222	104600	18886396	1669	1669	1669	1669	0
588	20231222	104500	18886396	1669	1669	1669	1669	0
589	20231222	104400	18886396	1669	1669	1669	1669	2
590	20231222	104300	18883058	1669	1670	1670	1669	3
591	20231222	104200	18878049	1670	1670	1670	1670	0
592	20231222	104100	18878049	1670	1670	1670	1670	0
593	20231222	104000	18878049	1670	1673	1673	1670	473
594	20231222	103900	18087775	1674	1674	1675	1674	389
595	20231222	103800	17436571	1675	1676	1676	1675	126
596	20231222	103700	17225515	1676	1676	1676	1676	118
597	20231222	103600	17027747	1676	1676	1676	1676	220
598	20231222	103500	16659027	1694	1694	1694	1694	1
599	20231222	103400	16657333	1698	1698	1698	1698	0
600	20231222	103300	16657333	1698	1698	1698	1698	0
601	20231222	103200	16657333	1698	1698	1698	1698	0
602	20231222	103100	16657333	1698	1698	1698	1698	0
603	20231222	103000	16657333	1698	1698	1698	1698	0
604	20231222	102900	16657333	1698	1675	1698	1675	35
605	20231222	102800	16598662	1675	1676	1676	1675	638
606	20231222	102700	15529640	1699	1699	1699	1699	0
607	20231222	102600	15529640	1699	1699	1699	1699	0
608	20231222	102500	15529640	1699	1699	1699	1699	0
609	20231222	102400	15529640	1699	1699	1699	1699	0
610	20231222	102300	15529640	1699	1699	1699	1699	106
611	20231222	102200	15349546	1699	1699	1699	1699	1
612	20231222	102100	15347847	1699	1699	1699	1699	0
613	20231222	102000	15347847	1699	1699	1699	1699	0
614	20231222	101900	15347847	1699	1699	1699	1699	0
615	20231222	101800	15347847	1699	1699	1699	1699	0
616	20231222	101700	15347847	1699	1699	1699	1699	0
617	20231222	101600	15347847	1699	1699	1699	1699	5
618	20231222	101500	15339352	1699	1696	1699	1696	1022
619	20231222	101400	13603559	1690	1689	1690	1689	1000
620	20231222	101300	11914190	1689	1689	1689	1689	0
621	20231222	101200	11914190	1689	1689	1689	1689	0
622	20231222	101100	11914190	1689	1689	1689	1689	0
623	20231222	101000	11914190	1689	1689	1689	1689	0
624	20231222	100900	11914190	1689	1689	1689	1689	0
625	20231222	100800	11914190	1689	1689	1689	1689	0
626	20231222	100700	11914190	1689	1689	1689	1689	0
627	20231222	100600	11914190	1689	1689	1689	1689	3
628	20231222	100500	11909123	1689	1689	1689	1689	0
629	20231222	100400	11909123	1689	1689	1689	1689	0
630	20231222	100300	11909123	1689	1689	1689	1689	1
631	20231222	100200	11907434	1675	1675	1675	1675	0
632	20231222	100100	11907434	1675	1680	1680	1675	395
633	20231222	100000	11245444	1690	1690	1690	1690	0
634	20231222	095900	11245444	1690	1690	1690	1690	0
635	20231222	095800	11245444	1690	1690	1690	1690	0
636	20231222	095700	11245444	1690	1690	1690	1690	1
637	20231222	095600	11243754	1680	1686	1686	1680	50
638	20231222	095500	11159717	1690	1690	1690	1690	0
639	20231222	095400	11159717	1690	1690	1690	1690	0
640	20231222	095300	11159717	1690	1690	1690	1690	0
641	20231222	095200	11159717	1690	1690	1690	1690	0
642	20231222	095100	11159717	1690	1690	1690	1690	0
643	20231222	095000	11159717	1690	1690	1690	1690	0
644	20231222	094900	11159717	1690	1690	1690	1690	2
645	20231222	094800	11156337	1690	1690	1690	1690	0
646	20231222	094700	11156337	1690	1690	1690	1690	0
647	20231222	094600	11156337	1690	1690	1690	1690	0
648	20231222	094500	11156337	1690	1690	1690	1690	0
649	20231222	094400	11156337	1690	1690	1690	1690	0
650	20231222	094300	11156337	1690	1690	1690	1690	0
651	20231222	094200	11156337	1690	1690	1690	1690	1
652	20231222	094100	11154647	1690	1690	1690	1690	0
653	20231222	094000	11154647	1690	1690	1690	1690	0
654	20231222	093900	11154647	1690	1690	1690	1690	0
655	20231222	093800	11154647	1690	1690	1690	1690	0
656	20231222	093700	11154647	1690	1690	1690	1690	1
657	20231222	093600	11152957	1690	1688	1690	1688	1183
658	20231222	093500	9156051	1690	1690	1690	1690	1
659	20231222	093400	9154361	1688	1688	1688	1688	0
660	20231222	093300	9154361	1688	1688	1688	1688	0
661	20231222	093200	9154361	1688	1688	1688	1688	599
662	20231222	093100	8143249	1687	1687	1687	1687	0
663	20231222	093000	8143249	1687	1687	1687	1687	0
664	20231222	092900	8143249	1687	1687	1687	1687	0
665	20231222	092800	8143249	1687	1687	1687	1687	6
666	20231222	092700	8133127	1688	1688	1688	1688	0
667	20231222	092600	8133127	1688	1688	1688	1688	0
668	20231222	092500	8133127	1688	1688	1688	1688	4
669	20231222	092400	8126375	1688	1688	1688	1688	2
670	20231222	092300	8122999	1688	1688	1688	1688	27
671	20231222	092200	8077423	1688	1688	1688	1688	0
672	20231222	092100	8077423	1688	1688	1688	1688	0
673	20231222	092000	8077423	1688	1688	1688	1688	0
674	20231222	091900	8077423	1688	1688	1688	1688	0
675	20231222	091800	8077423	1688	1688	1688	1688	0
676	20231222	091700	8077423	1688	1688	1688	1688	0
677	20231222	091600	8077423	1688	1688	1688	1688	0
678	20231222	091500	8077423	1688	1688	1688	1688	0
679	20231222	091400	8077423	1688	1681	1688	1680	11
680	20231222	091300	8058929	1682	1682	1682	1682	2
681	20231222	091200	8055565	1682	1682	1682	1682	16
682	20231222	091100	8028653	1688	1688	1688	1688	0
683	20231222	091000	8028653	1688	1688	1688	1688	0
684	20231222	090900	8028653	1688	1688	1688	1688	410
685	20231222	090800	7336573	1699	1699	1699	1699	118
686	20231222	090700	7136091	1700	1700	1700	1700	0
687	20231222	090600	7136091	1700	1700	1700	1700	0
688	20231222	090500	7136091	1700	1700	1700	1700	0
689	20231222	090400	7136091	1700	1700	1700	1700	0
690	20231222	090300	7136091	1700	1700	1700	1700	0
691	20231222	090200	7136091	1700	1700	1700	1700	3880
692	20231222	090100	540091	1704	1703	1704	1703	100
693	20231222	090000	369768	1704	1704	1704	1704	217