KissMeData/425290/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212400	81423220	2255	2255	2255	2255	250
3	20231222	212300	81423220	2255	2255	2255	2255	0
4	20231222	212200	81423220	2255	2255	2255	2255	0
5	20231222	212100	81423220	2255	2255	2255	2255	0
6	20231222	212000	81423220	2255	2255	2255	2255	0
7	20231222	211900	81423220	2255	2255	2255	2255	0
8	20231222	211800	81423220	2255	2255	2255	2255	0
9	20231222	211700	81423220	2255	2255	2255	2255	0
10	20231222	211600	81423220	2255	2255	2255	2255	0
11	20231222	211500	81423220	2255	2255	2255	2255	0
12	20231222	211400	81423220	2255	2255	2255	2255	0
13	20231222	211300	81423220	2255	2255	2255	2255	0
14	20231222	211200	81423220	2255	2255	2255	2255	0
15	20231222	211100	81423220	2255	2255	2255	2255	0
16	20231222	211000	81423220	2255	2255	2255	2255	0
17	20231222	210900	81423220	2255	2255	2255	2255	0
18	20231222	210800	81423220	2255	2255	2255	2255	0
19	20231222	210700	81423220	2255	2255	2255	2255	0
20	20231222	210600	81423220	2255	2255	2255	2255	0
21	20231222	210500	81423220	2255	2255	2255	2255	0
22	20231222	210400	81423220	2255	2255	2255	2255	0
23	20231222	210300	81423220	2255	2255	2255	2255	0
24	20231222	210200	81423220	2255	2255	2255	2255	0
25	20231222	210100	81423220	2255	2255	2255	2255	0
26	20231222	210000	81423220	2255	2255	2255	2255	0
27	20231222	205900	81423220	2255	2255	2255	2255	0
28	20231222	205800	81423220	2255	2255	2255	2255	0
29	20231222	205700	81423220	2255	2255	2255	2255	0
30	20231222	205600	81423220	2255	2255	2255	2255	0
31	20231222	205500	81423220	2255	2255	2255	2255	0
32	20231222	205400	81423220	2255	2255	2255	2255	250
33	20231222	205300	81423220	2255	2255	2255	2255	0
34	20231222	205200	81423220	2255	2255	2255	2255	0
35	20231222	205100	81423220	2255	2255	2255	2255	0
36	20231222	205000	81423220	2255	2255	2255	2255	0
37	20231222	204900	81423220	2255	2255	2255	2255	0
38	20231222	204800	81423220	2255	2255	2255	2255	0
39	20231222	204700	81423220	2255	2255	2255	2255	0
40	20231222	204600	81423220	2255	2255	2255	2255	0
41	20231222	204500	81423220	2255	2255	2255	2255	0
42	20231222	204400	81423220	2255	2255	2255	2255	0
43	20231222	204300	81423220	2255	2255	2255	2255	0
44	20231222	204200	81423220	2255	2255	2255	2255	0
45	20231222	204100	81423220	2255	2255	2255	2255	0
46	20231222	204000	81423220	2255	2255	2255	2255	0
47	20231222	203900	81423220	2255	2255	2255	2255	0
48	20231222	203800	81423220	2255	2255	2255	2255	0
49	20231222	203700	81423220	2255	2255	2255	2255	0
50	20231222	203600	81423220	2255	2255	2255	2255	0
51	20231222	203500	81423220	2255	2255	2255	2255	0
52	20231222	203400	81423220	2255	2255	2255	2255	0
53	20231222	203300	81423220	2255	2255	2255	2255	0
54	20231222	203200	81423220	2255	2255	2255	2255	0
55	20231222	203100	81423220	2255	2255	2255	2255	0
56	20231222	203000	81423220	2255	2255	2255	2255	0
57	20231222	202900	81423220	2255	2255	2255	2255	0
58	20231222	202800	81423220	2255	2255	2255	2255	0
59	20231222	202700	81423220	2255	2255	2255	2255	0
60	20231222	202600	81423220	2255	2255	2255	2255	0
61	20231222	202500	81423220	2255	2255	2255	2255	0
62	20231222	202400	81423220	2255	2255	2255	2255	250
63	20231222	202300	81423220	2255	2255	2255	2255	0
64	20231222	202200	81423220	2255	2255	2255	2255	0
65	20231222	202100	81423220	2255	2255	2255	2255	0
66	20231222	202000	81423220	2255	2255	2255	2255	0
67	20231222	201900	81423220	2255	2255	2255	2255	0
68	20231222	201800	81423220	2255	2255	2255	2255	0
69	20231222	201700	81423220	2255	2255	2255	2255	0
70	20231222	201600	81423220	2255	2255	2255	2255	0
71	20231222	201500	81423220	2255	2255	2255	2255	0
72	20231222	201400	81423220	2255	2255	2255	2255	0
73	20231222	201300	81423220	2255	2255	2255	2255	0
74	20231222	201200	81423220	2255	2255	2255	2255	0
75	20231222	201100	81423220	2255	2255	2255	2255	0
76	20231222	201000	81423220	2255	2255	2255	2255	0
77	20231222	200900	81423220	2255	2255	2255	2255	0
78	20231222	200800	81423220	2255	2255	2255	2255	0
79	20231222	200700	81423220	2255	2255	2255	2255	0
80	20231222	200600	81423220	2255	2255	2255	2255	0
81	20231222	200500	81423220	2255	2255	2255	2255	0
82	20231222	200400	81423220	2255	2255	2255	2255	0
83	20231222	200300	81423220	2255	2255	2255	2255	0
84	20231222	200200	81423220	2255	2255	2255	2255	0
85	20231222	200100	81423220	2255	2255	2255	2255	0
86	20231222	200000	81423220	2255	2255	2255	2255	0
87	20231222	195900	81423220	2255	2255	2255	2255	0
88	20231222	195800	81423220	2255	2255	2255	2255	0
89	20231222	195700	81423220	2255	2255	2255	2255	0
90	20231222	195600	81423220	2255	2255	2255	2255	0
91	20231222	195500	81423220	2255	2255	2255	2255	0
92	20231222	195400	81423220	2255	2255	2255	2255	250
93	20231222	195300	81423220	2255	2255	2255	2255	0
94	20231222	195200	81423220	2255	2255	2255	2255	0
95	20231222	195100	81423220	2255	2255	2255	2255	0
96	20231222	195000	81423220	2255	2255	2255	2255	0
97	20231222	194900	81423220	2255	2255	2255	2255	0
98	20231222	194800	81423220	2255	2255	2255	2255	0
99	20231222	194700	81423220	2255	2255	2255	2255	0
100	20231222	194600	81423220	2255	2255	2255	2255	0
101	20231222	194500	81423220	2255	2255	2255	2255	0
102	20231222	194400	81423220	2255	2255	2255	2255	0
103	20231222	194300	81423220	2255	2255	2255	2255	0
104	20231222	194200	81423220	2255	2255	2255	2255	0
105	20231222	194100	81423220	2255	2255	2255	2255	0
106	20231222	194000	81423220	2255	2255	2255	2255	0
107	20231222	193900	81423220	2255	2255	2255	2255	0
108	20231222	193800	81423220	2255	2255	2255	2255	0
109	20231222	193700	81423220	2255	2255	2255	2255	0
110	20231222	193600	81423220	2255	2255	2255	2255	0
111	20231222	193500	81423220	2255	2255	2255	2255	0
112	20231222	193400	81423220	2255	2255	2255	2255	0
113	20231222	193300	81423220	2255	2255	2255	2255	0
114	20231222	193200	81423220	2255	2255	2255	2255	0
115	20231222	193100	81423220	2255	2255	2255	2255	0
116	20231222	193000	81423220	2255	2255	2255	2255	0
117	20231222	192900	81423220	2255	2255	2255	2255	0
118	20231222	192800	81423220	2255	2255	2255	2255	0
119	20231222	192700	81423220	2255	2255	2255	2255	0
120	20231222	192600	81423220	2255	2255	2255	2255	0
121	20231222	192500	81423220	2255	2255	2255	2255	0
122	20231222	192400	81423220	2255	2255	2255	2255	250
123	20231222	192300	81423220	2255	2255	2255	2255	0
124	20231222	192200	81423220	2255	2255	2255	2255	0
125	20231222	192100	81423220	2255	2255	2255	2255	0
126	20231222	192000	81423220	2255	2255	2255	2255	0
127	20231222	191900	81423220	2255	2255	2255	2255	0
128	20231222	191800	81423220	2255	2255	2255	2255	0
129	20231222	191700	81423220	2255	2255	2255	2255	0
130	20231222	191600	81423220	2255	2255	2255	2255	0
131	20231222	191500	81423220	2255	2255	2255	2255	0
132	20231222	191400	81423220	2255	2255	2255	2255	0
133	20231222	191300	81423220	2255	2255	2255	2255	0
134	20231222	191200	81423220	2255	2255	2255	2255	0
135	20231222	191100	81423220	2255	2255	2255	2255	0
136	20231222	191000	81423220	2255	2255	2255	2255	0
137	20231222	190900	81423220	2255	2255	2255	2255	0
138	20231222	190800	81423220	2255	2255	2255	2255	0
139	20231222	190700	81423220	2255	2255	2255	2255	0
140	20231222	190600	81423220	2255	2255	2255	2255	0
141	20231222	190500	81423220	2255	2255	2255	2255	0
142	20231222	190400	81423220	2255	2255	2255	2255	0
143	20231222	190300	81423220	2255	2255	2255	2255	0
144	20231222	190200	81423220	2255	2255	2255	2255	0
145	20231222	190100	81423220	2255	2255	2255	2255	0
146	20231222	190000	81423220	2255	2255	2255	2255	0
147	20231222	185900	81423220	2255	2255	2255	2255	0
148	20231222	185800	81423220	2255	2255	2255	2255	0
149	20231222	185700	81423220	2255	2255	2255	2255	0
150	20231222	185600	81423220	2255	2255	2255	2255	0
151	20231222	185500	81423220	2255	2255	2255	2255	0
152	20231222	185400	81423220	2255	2255	2255	2255	250
153	20231222	185300	81423220	2255	2255	2255	2255	0
154	20231222	185200	81423220	2255	2255	2255	2255	0
155	20231222	185100	81423220	2255	2255	2255	2255	0
156	20231222	185000	81423220	2255	2255	2255	2255	0
157	20231222	184900	81423220	2255	2255	2255	2255	0
158	20231222	184800	81423220	2255	2255	2255	2255	0
159	20231222	184700	81423220	2255	2255	2255	2255	0
160	20231222	184600	81423220	2255	2255	2255	2255	0
161	20231222	184500	81423220	2255	2255	2255	2255	0
162	20231222	184400	81423220	2255	2255	2255	2255	0
163	20231222	184300	81423220	2255	2255	2255	2255	0
164	20231222	184200	81423220	2255	2255	2255	2255	0
165	20231222	184100	81423220	2255	2255	2255	2255	0
166	20231222	184000	81423220	2255	2255	2255	2255	0
167	20231222	183900	81423220	2255	2255	2255	2255	0
168	20231222	183800	81423220	2255	2255	2255	2255	0
169	20231222	183700	81423220	2255	2255	2255	2255	0
170	20231222	183600	81423220	2255	2255	2255	2255	0
171	20231222	183500	81423220	2255	2255	2255	2255	0
172	20231222	183400	81423220	2255	2255	2255	2255	0
173	20231222	183300	81423220	2255	2255	2255	2255	0
174	20231222	183200	81423220	2255	2255	2255	2255	0
175	20231222	183100	81423220	2255	2255	2255	2255	0
176	20231222	183000	81423220	2255	2255	2255	2255	0
177	20231222	182900	81423220	2255	2255	2255	2255	0
178	20231222	182800	81423220	2255	2255	2255	2255	0
179	20231222	182700	81423220	2255	2255	2255	2255	0
180	20231222	182600	81423220	2255	2255	2255	2255	0
181	20231222	182500	81423220	2255	2255	2255	2255	0
182	20231222	182400	81423220	2255	2255	2255	2255	250
183	20231222	182300	81423220	2255	2255	2255	2255	0
184	20231222	182200	81423220	2255	2255	2255	2255	0
185	20231222	182100	81423220	2255	2255	2255	2255	0
186	20231222	182000	81423220	2255	2255	2255	2255	0
187	20231222	181900	81423220	2255	2255	2255	2255	0
188	20231222	181800	81423220	2255	2255	2255	2255	0
189	20231222	181700	81423220	2255	2255	2255	2255	0
190	20231222	181600	81423220	2255	2255	2255	2255	0
191	20231222	181500	81423220	2255	2255	2255	2255	0
192	20231222	181400	81423220	2255	2255	2255	2255	0
193	20231222	181300	81423220	2255	2255	2255	2255	0
194	20231222	181200	81423220	2255	2255	2255	2255	0
195	20231222	181100	81423220	2255	2255	2255	2255	0
196	20231222	181000	81423220	2255	2255	2255	2255	0
197	20231222	180900	81423220	2255	2255	2255	2255	0
198	20231222	180800	81423220	2255	2255	2255	2255	0
199	20231222	180700	81423220	2255	2255	2255	2255	0
200	20231222	180600	81423220	2255	2255	2255	2255	0
201	20231222	180500	81423220	2255	2255	2255	2255	0
202	20231222	180400	81423220	2255	2255	2255	2255	0
203	20231222	180300	81423220	2255	2255	2255	2255	0
204	20231222	180200	81423220	2255	2255	2255	2255	0
205	20231222	180100	81423220	2255	2255	2255	2255	0
206	20231222	180000	81423220	2255	2255	2255	2255	0
207	20231222	175900	81423220	2255	2255	2255	2255	0
208	20231222	175800	81423220	2255	2255	2255	2255	0
209	20231222	175700	81423220	2255	2255	2255	2255	0
210	20231222	175600	81423220	2255	2255	2255	2255	0
211	20231222	175500	81423220	2255	2255	2255	2255	0
212	20231222	175400	81423220	2255	2255	2255	2255	250
213	20231222	175300	81423220	2255	2255	2255	2255	0
214	20231222	175200	81423220	2255	2255	2255	2255	0
215	20231222	175100	81423220	2255	2255	2255	2255	0
216	20231222	175000	81423220	2255	2255	2255	2255	0
217	20231222	174900	81423220	2255	2255	2255	2255	0
218	20231222	174800	81423220	2255	2255	2255	2255	0
219	20231222	174700	81423220	2255	2255	2255	2255	0
220	20231222	174600	81423220	2255	2255	2255	2255	0
221	20231222	174500	81423220	2255	2255	2255	2255	0
222	20231222	174400	81423220	2255	2255	2255	2255	0
223	20231222	174300	81423220	2255	2255	2255	2255	0
224	20231222	174200	81423220	2255	2255	2255	2255	0
225	20231222	174100	81423220	2255	2255	2255	2255	0
226	20231222	174000	81423220	2255	2255	2255	2255	0
227	20231222	173900	81423220	2255	2255	2255	2255	0
228	20231222	173800	81423220	2255	2255	2255	2255	0
229	20231222	173700	81423220	2255	2255	2255	2255	0
230	20231222	173600	81423220	2255	2255	2255	2255	0
231	20231222	173500	81423220	2255	2255	2255	2255	0
232	20231222	173400	81423220	2255	2255	2255	2255	0
233	20231222	173300	81423220	2255	2255	2255	2255	0
234	20231222	173200	81423220	2255	2255	2255	2255	0
235	20231222	173100	81423220	2255	2255	2255	2255	0
236	20231222	173000	81423220	2255	2255	2255	2255	0
237	20231222	172900	81423220	2255	2255	2255	2255	0
238	20231222	172800	81423220	2255	2255	2255	2255	0
239	20231222	172700	81423220	2255	2255	2255	2255	0
240	20231222	172600	81423220	2255	2255	2255	2255	0
241	20231222	172500	81423220	2255	2255	2255	2255	0
242	20231222	172400	81423220	2255	2255	2255	2255	250
243	20231222	172300	81423220	2255	2255	2255	2255	0
244	20231222	172200	81423220	2255	2255	2255	2255	0
245	20231222	172100	81423220	2255	2255	2255	2255	0
246	20231222	172000	81423220	2255	2255	2255	2255	0
247	20231222	171900	81423220	2255	2255	2255	2255	0
248	20231222	171800	81423220	2255	2255	2255	2255	0
249	20231222	171700	81423220	2255	2255	2255	2255	0
250	20231222	171600	81423220	2255	2255	2255	2255	0
251	20231222	171500	81423220	2255	2255	2255	2255	0
252	20231222	171400	81423220	2255	2255	2255	2255	0
253	20231222	171300	81423220	2255	2255	2255	2255	0
254	20231222	171200	81423220	2255	2255	2255	2255	0
255	20231222	171100	81423220	2255	2255	2255	2255	0
256	20231222	171000	81423220	2255	2255	2255	2255	0
257	20231222	170900	81423220	2255	2255	2255	2255	0
258	20231222	170800	81423220	2255	2255	2255	2255	0
259	20231222	170700	81423220	2255	2255	2255	2255	0
260	20231222	170600	81423220	2255	2255	2255	2255	0
261	20231222	170500	81423220	2255	2255	2255	2255	0
262	20231222	170400	81423220	2255	2255	2255	2255	0
263	20231222	170300	81423220	2255	2255	2255	2255	0
264	20231222	170200	81423220	2255	2255	2255	2255	0
265	20231222	170100	81423220	2255	2255	2255	2255	0
266	20231222	170000	81423220	2255	2255	2255	2255	0
267	20231222	165900	81423220	2255	2255	2255	2255	0
268	20231222	165800	81423220	2255	2255	2255	2255	0
269	20231222	165700	81423220	2255	2255	2255	2255	0
270	20231222	165600	81423220	2255	2255	2255	2255	0
271	20231222	165500	81423220	2255	2255	2255	2255	0
272	20231222	165400	81423220	2255	2255	2255	2255	250
273	20231222	165300	81423220	2255	2255	2255	2255	0
274	20231222	165200	81423220	2255	2255	2255	2255	0
275	20231222	165100	81423220	2255	2255	2255	2255	0
276	20231222	165000	81423220	2255	2255	2255	2255	0
277	20231222	164900	81423220	2255	2255	2255	2255	0
278	20231222	164800	81423220	2255	2255	2255	2255	0
279	20231222	164700	81423220	2255	2255	2255	2255	0
280	20231222	164600	81423220	2255	2255	2255	2255	0
281	20231222	164500	81423220	2255	2255	2255	2255	0
282	20231222	164400	81423220	2255	2255	2255	2255	0
283	20231222	164300	81423220	2255	2255	2255	2255	0
284	20231222	164200	81423220	2255	2255	2255	2255	0
285	20231222	164100	81423220	2255	2255	2255	2255	0
286	20231222	164000	81423220	2255	2255	2255	2255	0
287	20231222	163900	81423220	2255	2255	2255	2255	0
288	20231222	163800	81423220	2255	2255	2255	2255	0
289	20231222	163700	81423220	2255	2255	2255	2255	0
290	20231222	163600	81423220	2255	2255	2255	2255	0
291	20231222	163500	81423220	2255	2255	2255	2255	0
292	20231222	163400	81423220	2255	2255	2255	2255	0
293	20231222	163300	81423220	2255	2255	2255	2255	0
294	20231222	163200	81423220	2255	2255	2255	2255	0
295	20231222	163100	81423220	2255	2255	2255	2255	0
296	20231222	163000	81423220	2255	2255	2255	2255	0
297	20231222	162900	81423220	2255	2255	2255	2255	0
298	20231222	162800	81423220	2255	2255	2255	2255	0
299	20231222	162700	81423220	2255	2255	2255	2255	0
300	20231222	162600	81423220	2255	2255	2255	2255	0
301	20231222	162500	81423220	2255	2255	2255	2255	0
302	20231222	162400	81423220	2255	2255	2255	2255	250
303	20231222	162300	81423220	2255	2255	2255	2255	0
304	20231222	162200	81423220	2255	2255	2255	2255	0
305	20231222	162100	81423220	2255	2255	2255	2255	0
306	20231222	162000	81423220	2255	2255	2255	2255	0
307	20231222	161900	81423220	2255	2255	2255	2255	0
308	20231222	161800	81423220	2255	2255	2255	2255	0
309	20231222	161700	81423220	2255	2255	2255	2255	0
310	20231222	161600	81423220	2255	2255	2255	2255	0
311	20231222	161500	81423220	2255	2255	2255	2255	0
312	20231222	161400	81423220	2255	2255	2255	2255	0
313	20231222	161300	81423220	2255	2255	2255	2255	0
314	20231222	161200	81423220	2255	2255	2255	2255	0
315	20231222	161100	81423220	2255	2255	2255	2255	0
316	20231222	161000	81423220	2255	2255	2255	2255	0
317	20231222	160900	81423220	2255	2255	2255	2255	0
318	20231222	160800	81423220	2255	2255	2255	2255	0
319	20231222	160700	81423220	2255	2255	2255	2255	0
320	20231222	160600	81423220	2255	2255	2255	2255	0
321	20231222	160500	81423220	2255	2255	2255	2255	0
322	20231222	160400	81423220	2255	2255	2255	2255	0
323	20231222	160300	81423220	2255	2255	2255	2255	0
324	20231222	160200	81423220	2255	2255	2255	2255	0
325	20231222	160100	81423220	2255	2255	2255	2255	0
326	20231222	160000	81423220	2255	2255	2255	2255	0
327	20231222	155900	81423220	2255	2255	2255	2255	0
328	20231222	155800	81423220	2255	2255	2255	2255	0
329	20231222	155700	81423220	2255	2255	2255	2255	0
330	20231222	155600	81423220	2255	2255	2255	2255	0
331	20231222	155500	81423220	2255	2255	2255	2255	0
332	20231222	155400	81423220	2255	2255	2255	2255	250
333	20231222	155300	81423220	2255	2255	2255	2255	0
334	20231222	155200	81423220	2255	2255	2255	2255	0
335	20231222	155100	81423220	2255	2255	2255	2255	0
336	20231222	155000	81423220	2255	2255	2255	2255	0
337	20231222	154900	81423220	2255	2255	2255	2255	0
338	20231222	154800	81423220	2255	2255	2255	2255	0
339	20231222	154700	81423220	2255	2255	2255	2255	0
340	20231222	154600	81423220	2255	2255	2255	2255	0
341	20231222	154500	81423220	2255	2255	2255	2255	0
342	20231222	154400	81423220	2255	2255	2255	2255	0
343	20231222	154300	81423220	2255	2255	2255	2255	0
344	20231222	154200	81423220	2255	2255	2255	2255	0
345	20231222	154100	81423220	2255	2255	2255	2255	0
346	20231222	154000	81423220	2255	2255	2255	2255	0
347	20231222	153900	81423220	2255	2255	2255	2255	0
348	20231222	153800	81423220	2255	2255	2255	2255	0
349	20231222	153700	81423220	2255	2255	2255	2255	0
350	20231222	153600	81423220	2255	2255	2255	2255	0
351	20231222	153500	81423220	2255	2255	2255	2255	0
352	20231222	153400	81423220	2255	2255	2255	2255	0
353	20231222	153300	81423220	2255	2255	2255	2255	0
354	20231222	153200	81423220	2255	2255	2255	2255	0
355	20231222	153100	81423220	2255	2255	2255	2255	0
356	20231222	153000	81423220	2255	2255	2255	2255	250
357	20231222	152900	80859470	2260	2260	2260	2260	0
358	20231222	152800	80859470	2260	2260	2260	2260	0
359	20231222	152700	80859470	2260	2260	2260	2260	0
360	20231222	152600	80859470	2260	2260	2260	2260	0
361	20231222	152500	80859470	2260	2260	2260	2260	0
362	20231222	152400	80859470	2260	2260	2260	2260	0
363	20231222	152300	80859470	2260	2260	2260	2260	0
364	20231222	152200	80859470	2260	2260	2260	2260	0
365	20231222	152100	80859470	2260	2260	2260	2260	0
366	20231222	152000	80859470	2260	2260	2260	2260	0
367	20231222	151900	80859470	2260	2260	2260	2260	0
368	20231222	151800	80859470	2260	2260	2260	2260	0
369	20231222	151700	80859470	2260	2260	2260	2260	90
370	20231222	151600	80656070	2260	2260	2260	2260	0
371	20231222	151500	80656070	2260	2260	2260	2260	400
372	20231222	151400	79752070	2260	2260	2260	2260	0
373	20231222	151300	79752070	2260	2260	2260	2260	0
374	20231222	151200	79752070	2260	2260	2260	2260	0
375	20231222	151100	79752070	2260	2260	2260	2260	0
376	20231222	151000	79752070	2260	2260	2260	2260	0
377	20231222	150900	79752070	2260	2260	2260	2260	100
378	20231222	150800	79526070	2260	2255	2260	2255	37
379	20231222	150700	79442630	2260	2260	2260	2260	1
380	20231222	150600	79440370	2255	2255	2255	2255	3207
381	20231222	150500	72208585	2255	2255	2255	2255	0
382	20231222	150400	72208585	2255	2255	2255	2255	0
383	20231222	150300	72208585	2255	2255	2255	2255	964
384	20231222	150200	70034765	2260	2260	2260	2260	3
385	20231222	150100	70027985	2260	2260	2260	2260	100
386	20231222	150000	69801985	2260	2260	2260	2260	0
387	20231222	145900	69801985	2260	2260	2260	2260	0
388	20231222	145800	69801985	2260	2260	2260	2260	10
389	20231222	145700	69779385	2260	2260	2260	2260	10
390	20231222	145600	69756785	2260	2260	2260	2260	0
391	20231222	145500	69756785	2260	2260	2260	2260	0
392	20231222	145400	69756785	2260	2260	2260	2260	0
393	20231222	145300	69756785	2260	2260	2260	2260	100
394	20231222	145200	69530785	2260	2260	2260	2260	0
395	20231222	145100	69530785	2260	2260	2260	2260	0
396	20231222	145000	69530785	2260	2260	2260	2260	30
397	20231222	144900	69462985	2255	2255	2255	2255	0
398	20231222	144800	69462985	2255	2260	2260	2255	150
399	20231222	144700	69124485	2260	2260	2260	2260	0
400	20231222	144600	69124485	2260	2260	2260	2260	10
401	20231222	144500	69101885	2260	2260	2260	2260	10
402	20231222	144400	69079285	2260	2260	2260	2260	16
403	20231222	144300	69043125	2260	2260	2260	2260	0
404	20231222	144200	69043125	2260	2260	2260	2260	5
405	20231222	144100	69031825	2255	2255	2255	2255	5388
406	20231222	144000	56881885	2260	2260	2260	2260	112
407	20231222	143900	56628765	2255	2255	2255	2255	4417
408	20231222	143800	46668430	2260	2260	2260	2260	0
409	20231222	143700	46668430	2260	2260	2260	2260	0
410	20231222	143600	46668430	2260	2260	2260	2260	0
411	20231222	143500	46668430	2260	2260	2260	2260	0
412	20231222	143400	46668430	2260	2260	2260	2260	0
413	20231222	143300	46668430	2260	2260	2260	2260	0
414	20231222	143200	46668430	2260	2260	2260	2260	0
415	20231222	143100	46668430	2260	2260	2260	2260	0
416	20231222	143000	46668430	2260	2260	2260	2260	50
417	20231222	142900	46555430	2260	2260	2260	2260	3935
418	20231222	142800	37662330	2265	2265	2265	2265	0
419	20231222	142700	37662330	2265	2265	2265	2265	0
420	20231222	142600	37662330	2265	2265	2265	2265	50
421	20231222	142500	37549080	2265	2265	2265	2265	0
422	20231222	142400	37549080	2265	2265	2265	2265	0
423	20231222	142300	37549080	2265	2265	2265	2265	0
424	20231222	142200	37549080	2265	2265	2265	2265	0
425	20231222	142100	37549080	2265	2265	2265	2265	0
426	20231222	142000	37549080	2265	2265	2265	2265	0
427	20231222	141900	37549080	2265	2265	2265	2265	0
428	20231222	141800	37549080	2265	2265	2265	2265	0
429	20231222	141700	37549080	2265	2265	2265	2265	0
430	20231222	141600	37549080	2265	2265	2265	2265	0
431	20231222	141500	37549080	2265	2265	2265	2265	0
432	20231222	141400	37549080	2265	2265	2265	2265	0
433	20231222	141300	37549080	2265	2265	2265	2265	0
434	20231222	141200	37549080	2265	2265	2265	2265	0
435	20231222	141100	37549080	2265	2265	2265	2265	0
436	20231222	141000	37549080	2265	2265	2265	2265	0
437	20231222	140900	37549080	2265	2265	2265	2265	0
438	20231222	140800	37549080	2265	2265	2265	2265	0
439	20231222	140700	37549080	2265	2265	2265	2265	0
440	20231222	140600	37549080	2265	2265	2265	2265	0
441	20231222	140500	37549080	2265	2265	2265	2265	0
442	20231222	140400	37549080	2265	2265	2265	2265	0
443	20231222	140300	37549080	2265	2265	2265	2265	0
444	20231222	140200	37549080	2265	2265	2265	2265	0
445	20231222	140100	37549080	2265	2265	2265	2265	0
446	20231222	140000	37549080	2265	2265	2265	2265	0
447	20231222	135900	37549080	2265	2265	2265	2265	17
448	20231222	135800	37510575	2265	2265	2265	2265	0
449	20231222	135700	37510575	2265	2265	2265	2265	0
450	20231222	135600	37510575	2265	2265	2265	2265	0
451	20231222	135500	37510575	2265	2265	2265	2265	0
452	20231222	135400	37510575	2265	2265	2265	2265	0
453	20231222	135300	37510575	2265	2265	2265	2265	55
454	20231222	135200	37386000	2265	2265	2265	2265	33
455	20231222	135100	37311255	2265	2265	2265	2265	0
456	20231222	135000	37311255	2265	2265	2265	2265	0
457	20231222	134900	37311255	2265	2265	2265	2265	0
458	20231222	134800	37311255	2265	2265	2265	2265	0
459	20231222	134700	37311255	2265	2265	2265	2265	0
460	20231222	134600	37311255	2265	2265	2265	2265	0
461	20231222	134500	37311255	2265	2265	2265	2265	0
462	20231222	134400	37311255	2265	2265	2265	2265	0
463	20231222	134300	37311255	2265	2265	2265	2265	0
464	20231222	134200	37311255	2265	2265	2265	2265	0
465	20231222	134100	37311255	2265	2265	2265	2265	0
466	20231222	134000	37311255	2265	2265	2265	2265	3
467	20231222	133900	37304460	2265	2265	2265	2265	0
468	20231222	133800	37304460	2265	2265	2265	2265	0
469	20231222	133700	37304460	2265	2265	2265	2265	0
470	20231222	133600	37304460	2265	2265	2265	2265	0
471	20231222	133500	37304460	2265	2265	2265	2265	0
472	20231222	133400	37304460	2265	2265	2265	2265	0
473	20231222	133300	37304460	2265	2265	2265	2265	0
474	20231222	133200	37304460	2265	2265	2265	2265	1
475	20231222	133100	37302195	2265	2265	2265	2265	0
476	20231222	133000	37302195	2265	2265	2265	2265	39
477	20231222	132900	37213860	2265	2265	2265	2265	0
478	20231222	132800	37213860	2265	2265	2265	2265	0
479	20231222	132700	37213860	2265	2265	2265	2265	0
480	20231222	132600	37213860	2265	2265	2265	2265	0
481	20231222	132500	37213860	2265	2265	2265	2265	300
482	20231222	132400	36534360	2265	2265	2265	2265	0
483	20231222	132300	36534360	2265	2265	2265	2265	0
484	20231222	132200	36534360	2265	2265	2265	2265	70
485	20231222	132100	36375810	2265	2265	2265	2265	0
486	20231222	132000	36375810	2265	2265	2265	2265	0
487	20231222	131900	36375810	2265	2265	2265	2265	0
488	20231222	131800	36375810	2265	2265	2265	2265	0
489	20231222	131700	36375810	2265	2265	2265	2265	0
490	20231222	131600	36375810	2265	2265	2265	2265	0
491	20231222	131500	36375810	2265	2265	2265	2265	0
492	20231222	131400	36375810	2265	2265	2265	2265	0
493	20231222	131300	36375810	2265	2265	2265	2265	44
494	20231222	131200	36276150	2270	2270	2270	2270	0
495	20231222	131100	36276150	2270	2270	2270	2270	0
496	20231222	131000	36276150	2270	2270	2270	2270	0
497	20231222	130900	36276150	2270	2270	2270	2270	0
498	20231222	130800	36276150	2270	2270	2270	2270	0
499	20231222	130700	36276150	2270	2270	2270	2270	0
500	20231222	130600	36276150	2270	2270	2270	2270	0
501	20231222	130500	36276150	2270	2270	2270	2270	0
502	20231222	130400	36276150	2270	2270	2270	2270	0
503	20231222	130300	36276150	2270	2270	2270	2270	0
504	20231222	130200	36276150	2270	2270	2270	2270	0
505	20231222	130100	36276150	2270	2270	2270	2270	0
506	20231222	130000	36276150	2270	2270	2270	2270	0
507	20231222	125900	36276150	2270	2270	2270	2270	0
508	20231222	125800	36276150	2270	2270	2270	2270	0
509	20231222	125700	36276150	2270	2270	2270	2270	0
510	20231222	125600	36276150	2270	2270	2270	2270	0
511	20231222	125500	36276150	2270	2270	2270	2270	0
512	20231222	125400	36276150	2270	2270	2270	2270	0
513	20231222	125300	36276150	2270	2270	2270	2270	0
514	20231222	125200	36276150	2270	2270	2270	2270	0
515	20231222	125100	36276150	2270	2270	2270	2270	0
516	20231222	125000	36276150	2270	2270	2270	2270	0
517	20231222	124900	36276150	2270	2270	2270	2270	0
518	20231222	124800	36276150	2270	2270	2270	2270	0
519	20231222	124700	36276150	2270	2270	2270	2270	0
520	20231222	124600	36276150	2270	2270	2270	2270	0
521	20231222	124500	36276150	2270	2270	2270	2270	0
522	20231222	124400	36276150	2270	2270	2270	2270	0
523	20231222	124300	36276150	2270	2270	2270	2270	50
524	20231222	124200	36162650	2270	2270	2270	2270	7
525	20231222	124100	36146760	2265	2265	2265	2265	0
526	20231222	124000	36146760	2265	2265	2265	2265	0
527	20231222	123900	36146760	2265	2265	2265	2265	0
528	20231222	123800	36146760	2265	2265	2265	2265	0
529	20231222	123700	36146760	2265	2265	2265	2265	0
530	20231222	123600	36146760	2265	2265	2265	2265	0
531	20231222	123500	36146760	2265	2265	2265	2265	0
532	20231222	123400	36146760	2265	2265	2265	2265	0
533	20231222	123300	36146760	2265	2265	2265	2265	0
534	20231222	123200	36146760	2265	2265	2265	2265	0
535	20231222	123100	36146760	2265	2265	2265	2265	0
536	20231222	123000	36146760	2265	2265	2265	2265	0
537	20231222	122900	36146760	2265	2265	2265	2265	0
538	20231222	122800	36146760	2265	2265	2265	2265	0
539	20231222	122700	36146760	2265	2265	2265	2265	0
540	20231222	122600	36146760	2265	2265	2265	2265	0
541	20231222	122500	36146760	2265	2265	2265	2265	0
542	20231222	122400	36146760	2265	2265	2265	2265	0
543	20231222	122300	36146760	2265	2265	2265	2265	0
544	20231222	122200	36146760	2265	2265	2265	2265	0
545	20231222	122100	36146760	2265	2265	2265	2265	0
546	20231222	122000	36146760	2265	2265	2265	2265	0
547	20231222	121900	36146760	2265	2265	2265	2265	0
548	20231222	121800	36146760	2265	2265	2265	2265	0
549	20231222	121700	36146760	2265	2265	2265	2265	0
550	20231222	121600	36146760	2265	2265	2265	2265	0
551	20231222	121500	36146760	2265	2265	2265	2265	0
552	20231222	121400	36146760	2265	2265	2265	2265	0
553	20231222	121300	36146760	2265	2265	2265	2265	1000
554	20231222	121200	33881760	2265	2265	2265	2265	0
555	20231222	121100	33881760	2265	2265	2265	2265	0
556	20231222	121000	33881760	2265	2265	2265	2265	0
557	20231222	120900	33881760	2265	2265	2265	2265	1
558	20231222	120800	33879495	2270	2270	2270	2270	0
559	20231222	120700	33879495	2270	2270	2270	2270	0
560	20231222	120600	33879495	2270	2270	2270	2270	300
561	20231222	120500	33198495	2270	2270	2270	2270	0
562	20231222	120400	33198495	2270	2270	2270	2270	435
563	20231222	120300	32211045	2265	2265	2265	2265	0
564	20231222	120200	32211045	2265	2265	2265	2265	0
565	20231222	120100	32211045	2265	2265	2265	2265	0
566	20231222	120000	32211045	2265	2265	2265	2265	0
567	20231222	115900	32211045	2265	2265	2265	2265	0
568	20231222	115800	32211045	2265	2265	2265	2265	0
569	20231222	115700	32211045	2265	2265	2265	2265	0
570	20231222	115600	32211045	2265	2265	2265	2265	103
571	20231222	115500	31977750	2265	2265	2265	2265	0
572	20231222	115400	31977750	2265	2265	2265	2265	0
573	20231222	115300	31977750	2265	2265	2265	2265	0
574	20231222	115200	31977750	2265	2265	2265	2265	0
575	20231222	115100	31977750	2265	2265	2265	2265	0
576	20231222	115000	31977750	2265	2265	2265	2265	0
577	20231222	114900	31977750	2265	2265	2265	2265	0
578	20231222	114800	31977750	2265	2265	2265	2265	0
579	20231222	114700	31977750	2265	2265	2265	2265	0
580	20231222	114600	31977750	2265	2265	2265	2265	0
581	20231222	114500	31977750	2265	2265	2265	2265	0
582	20231222	114400	31977750	2265	2265	2265	2265	0
583	20231222	114300	31977750	2265	2265	2265	2265	0
584	20231222	114200	31977750	2265	2265	2265	2265	0
585	20231222	114100	31977750	2265	2265	2265	2265	0
586	20231222	114000	31977750	2265	2265	2265	2265	0
587	20231222	113900	31977750	2265	2265	2265	2265	0
588	20231222	113800	31977750	2265	2265	2265	2265	0
589	20231222	113700	31977750	2265	2265	2265	2265	0
590	20231222	113600	31977750	2265	2265	2265	2265	0
591	20231222	113500	31977750	2265	2265	2265	2265	0
592	20231222	113400	31977750	2265	2265	2265	2265	0
593	20231222	113300	31977750	2265	2265	2265	2265	0
594	20231222	113200	31977750	2265	2265	2265	2265	0
595	20231222	113100	31977750	2265	2265	2265	2265	0
596	20231222	113000	31977750	2265	2265	2265	2265	0
597	20231222	112900	31977750	2265	2265	2265	2265	0
598	20231222	112800	31977750	2265	2265	2265	2265	1140
599	20231222	112700	29395650	2270	2270	2270	2270	0
600	20231222	112600	29395650	2270	2270	2270	2270	0
601	20231222	112500	29395650	2270	2270	2270	2270	0
602	20231222	112400	29395650	2270	2270	2270	2270	0
603	20231222	112300	29395650	2270	2270	2270	2270	1
604	20231222	112200	29393380	2265	2265	2265	2265	0
605	20231222	112100	29393380	2265	2265	2265	2265	0
606	20231222	112000	29393380	2265	2265	2265	2265	0
607	20231222	111900	29393380	2265	2265	2265	2265	0
608	20231222	111800	29393380	2265	2265	2265	2265	10
609	20231222	111700	29370730	2270	2270	2270	2270	0
610	20231222	111600	29370730	2270	2270	2270	2270	0
611	20231222	111500	29370730	2270	2270	2270	2270	0
612	20231222	111400	29370730	2270	2270	2270	2270	0
613	20231222	111300	29370730	2270	2270	2270	2270	0
614	20231222	111200	29370730	2270	2270	2270	2270	0
615	20231222	111100	29370730	2270	2270	2270	2270	0
616	20231222	111000	29370730	2270	2270	2270	2270	0
617	20231222	110900	29370730	2270	2270	2270	2270	0
618	20231222	110800	29370730	2270	2270	2270	2270	0
619	20231222	110700	29370730	2270	2270	2270	2270	0
620	20231222	110600	29370730	2270	2270	2270	2270	0
621	20231222	110500	29370730	2270	2270	2270	2270	0
622	20231222	110400	29370730	2270	2270	2270	2270	0
623	20231222	110300	29370730	2270	2270	2270	2270	0
624	20231222	110200	29370730	2270	2270	2270	2270	0
625	20231222	110100	29370730	2270	2270	2270	2270	0
626	20231222	110000	29370730	2270	2270	2270	2270	0
627	20231222	105900	29370730	2270	2270	2270	2270	0
628	20231222	105800	29370730	2270	2270	2270	2270	0
629	20231222	105700	29370730	2270	2270	2270	2270	0
630	20231222	105600	29370730	2270	2270	2270	2270	0
631	20231222	105500	29370730	2270	2270	2270	2270	0
632	20231222	105400	29370730	2270	2270	2270	2270	1
633	20231222	105300	29368460	2275	2275	2275	2275	0
634	20231222	105200	29368460	2275	2275	2275	2275	0
635	20231222	105100	29368460	2275	2275	2275	2275	0
636	20231222	105000	29368460	2275	2275	2275	2275	0
637	20231222	104900	29368460	2275	2275	2275	2275	0
638	20231222	104800	29368460	2275	2275	2275	2275	10
639	20231222	104700	29345710	2275	2270	2275	2270	2
640	20231222	104600	29341165	2265	2265	2265	2265	0
641	20231222	104500	29341165	2265	2265	2265	2265	0
642	20231222	104400	29341165	2265	2265	2265	2265	0
643	20231222	104300	29341165	2265	2265	2265	2265	311
644	20231222	104200	28636750	2265	2265	2265	2265	0
645	20231222	104100	28636750	2265	2265	2265	2265	0
646	20231222	104000	28636750	2265	2265	2265	2265	1
647	20231222	103900	28634485	2255	2255	2255	2255	0
648	20231222	103800	28634485	2255	2255	2255	2255	0
649	20231222	103700	28634485	2255	2255	2255	2255	631
650	20231222	103600	27211580	2255	2255	2255	2255	11
651	20231222	103500	27186775	2255	2255	2255	2255	0
652	20231222	103400	27186775	2255	2255	2255	2255	372
653	20231222	103300	26347915	2255	2255	2255	2255	0
654	20231222	103200	26347915	2255	2255	2255	2255	0
655	20231222	103100	26347915	2255	2255	2255	2255	2000
656	20231222	103000	21837915	2255	2255	2255	2255	1455
657	20231222	102900	18556890	2260	2260	2260	2260	30
658	20231222	102800	18489090	2260	2260	2260	2260	50
659	20231222	102700	18376090	2260	2260	2260	2260	30
660	20231222	102600	18308290	2260	2260	2260	2260	0
661	20231222	102500	18308290	2260	2260	2260	2260	0
662	20231222	102400	18308290	2260	2260	2260	2260	0
663	20231222	102300	18308290	2260	2260	2260	2260	0
664	20231222	102200	18308290	2260	2260	2260	2260	0
665	20231222	102100	18308290	2260	2255	2260	2255	1010
666	20231222	102000	16025740	2260	2260	2260	2260	0
667	20231222	101900	16025740	2260	2260	2260	2260	300
668	20231222	101800	15347740	2260	2260	2260	2260	0
669	20231222	101700	15347740	2260	2260	2260	2260	5
670	20231222	101600	15336440	2260	2260	2260	2260	0
671	20231222	101500	15336440	2260	2260	2260	2260	0
672	20231222	101400	15336440	2260	2260	2260	2260	0
673	20231222	101300	15336440	2260	2260	2260	2260	100
674	20231222	101200	15110440	2260	2260	2260	2260	1
675	20231222	101100	15108180	2260	2260	2260	2260	0
676	20231222	101000	15108180	2260	2260	2260	2260	1
677	20231222	100900	15105920	2255	2255	2255	2255	1
678	20231222	100800	15103665	2260	2260	2260	2260	0
679	20231222	100700	15103665	2260	2260	2260	2260	0
680	20231222	100600	15103665	2260	2260	2260	2260	122
681	20231222	100500	14827945	2260	2260	2260	2260	1
682	20231222	100400	14825685	2255	2255	2255	2255	0
683	20231222	100300	14825685	2255	2255	2255	2255	0
684	20231222	100200	14825685	2255	2255	2255	2255	0
685	20231222	100100	14825685	2255	2255	2255	2255	10
686	20231222	100000	14803135	2255	2255	2255	2255	1
687	20231222	095900	14800880	2260	2260	2260	2260	0
688	20231222	095800	14800880	2260	2260	2260	2260	100
689	20231222	095700	14574880	2260	2260	2260	2260	0
690	20231222	095600	14574880	2260	2260	2260	2260	60
691	20231222	095500	14439280	2260	2260	2260	2260	2
692	20231222	095400	14434760	2260	2260	2260	2260	0
693	20231222	095300	14434760	2260	2260	2260	2260	1
694	20231222	095200	14432500	2260	2260	2260	2260	0
695	20231222	095100	14432500	2260	2260	2260	2260	0
696	20231222	095000	14432500	2260	2260	2260	2260	0
697	20231222	094900	14432500	2260	2260	2260	2260	0
698	20231222	094800	14432500	2260	2260	2260	2260	0
699	20231222	094700	14432500	2260	2260	2260	2260	9
700	20231222	094600	14412160	2260	2260	2260	2260	0
701	20231222	094500	14412160	2260	2260	2260	2260	0
702	20231222	094400	14412160	2260	2260	2260	2260	3
703	20231222	094300	14405380	2255	2255	2255	2255	0
704	20231222	094200	14405380	2255	2265	2265	2255	837
705	20231222	094100	12513290	2265	2265	2265	2265	0
706	20231222	094000	12513290	2265	2265	2265	2265	0
707	20231222	093900	12513290	2265	2265	2265	2265	300
708	20231222	093800	11833790	2270	2270	2270	2270	437
709	20231222	093700	10841800	2270	2270	2270	2270	200
710	20231222	093600	10387800	2270	2275	2275	2270	104
711	20231222	093500	10151700	2270	2270	2270	2270	100
712	20231222	093400	9924700	2270	2270	2270	2270	400
713	20231222	093300	9016700	2275	2275	2275	2275	0
714	20231222	093200	9016700	2275	2275	2275	2275	1
715	20231222	093100	9014425	2270	2270	2270	2270	1009
716	20231222	093000	6723995	2270	2270	2270	2270	0
717	20231222	092900	6723995	2270	2265	2270	2265	23
718	20231222	092800	6671790	2270	2270	2270	2270	0
719	20231222	092700	6671790	2270	2270	2270	2270	0
720	20231222	092600	6671790	2270	2270	2270	2270	0
721	20231222	092500	6671790	2270	2270	2270	2270	0
722	20231222	092400	6671790	2270	2270	2270	2270	0
723	20231222	092300	6671790	2270	2270	2270	2270	0
724	20231222	092200	6671790	2270	2270	2270	2270	0
725	20231222	092100	6671790	2270	2270	2270	2270	0
726	20231222	092000	6671790	2270	2270	2270	2270	88
727	20231222	091900	6472030	2270	2270	2270	2270	1
728	20231222	091800	6469760	2255	2255	2255	2255	0
729	20231222	091700	6469760	2255	2255	2255	2255	0
730	20231222	091600	6469760	2255	2255	2255	2255	190
731	20231222	091500	6041310	2275	2275	2275	2275	0
732	20231222	091400	6041310	2275	2275	2275	2275	0
733	20231222	091300	6041310	2275	2275	2275	2275	0
734	20231222	091200	6041310	2275	2260	2275	2250	2101
735	20231222	091100	1302970	2275	2275	2275	2275	0
736	20231222	091000	1302970	2275	2275	2275	2275	10
737	20231222	090900	1280220	2275	2275	2275	2275	0
738	20231222	090800	1280220	2275	2275	2275	2275	1
739	20231222	090700	1277945	2260	2260	2260	2260	295
740	20231222	090600	611245	2260	2260	2260	2260	0
741	20231222	090500	611245	2260	2265	2265	2260	267
742	20231222	090400	6825	2275	2275	2275	2275	0
743	20231222	090300	6825	2275	2275	2275	2275	0
744	20231222	090200	6825	2275	2275	2275	2275	0
745	20231222	090100	6825	2275	2275	2275	2275	0
746	20231222	090000	6825	2275	2275	2275	2275	3