KissMeData/123010/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201200	141965458	1593	1593	1593	1593	1253
3	20231222	201100	141965458	1593	1593	1593	1593	0
4	20231222	201000	141965458	1593	1593	1593	1593	0
5	20231222	200900	141965458	1593	1593	1593	1593	0
6	20231222	200800	141965458	1593	1593	1593	1593	0
7	20231222	200700	141965458	1593	1593	1593	1593	0
8	20231222	200600	141965458	1593	1593	1593	1593	0
9	20231222	200500	141965458	1593	1593	1593	1593	0
10	20231222	200400	141965458	1593	1593	1593	1593	0
11	20231222	200300	141965458	1593	1593	1593	1593	0
12	20231222	200200	141965458	1593	1593	1593	1593	0
13	20231222	200100	141965458	1593	1593	1593	1593	0
14	20231222	200000	141965458	1593	1593	1593	1593	0
15	20231222	195900	141965458	1593	1593	1593	1593	0
16	20231222	195800	141965458	1593	1593	1593	1593	0
17	20231222	195700	141965458	1593	1593	1593	1593	0
18	20231222	195600	141965458	1593	1593	1593	1593	0
19	20231222	195500	141965458	1593	1593	1593	1593	0
20	20231222	195400	141965458	1593	1593	1593	1593	0
21	20231222	195300	141965458	1593	1593	1593	1593	0
22	20231222	195200	141965458	1593	1593	1593	1593	0
23	20231222	195100	141965458	1593	1593	1593	1593	0
24	20231222	195000	141965458	1593	1593	1593	1593	0
25	20231222	194900	141965458	1593	1593	1593	1593	0
26	20231222	194800	141965458	1593	1593	1593	1593	0
27	20231222	194700	141965458	1593	1593	1593	1593	0
28	20231222	194600	141965458	1593	1593	1593	1593	0
29	20231222	194500	141965458	1593	1593	1593	1593	0
30	20231222	194400	141965458	1593	1593	1593	1593	0
31	20231222	194300	141965458	1593	1593	1593	1593	0
32	20231222	194200	141965458	1593	1593	1593	1593	1253
33	20231222	194100	141965458	1593	1593	1593	1593	0
34	20231222	194000	141965458	1593	1593	1593	1593	0
35	20231222	193900	141965458	1593	1593	1593	1593	0
36	20231222	193800	141965458	1593	1593	1593	1593	0
37	20231222	193700	141965458	1593	1593	1593	1593	0
38	20231222	193600	141965458	1593	1593	1593	1593	0
39	20231222	193500	141965458	1593	1593	1593	1593	0
40	20231222	193400	141965458	1593	1593	1593	1593	0
41	20231222	193300	141965458	1593	1593	1593	1593	0
42	20231222	193200	141965458	1593	1593	1593	1593	0
43	20231222	193100	141965458	1593	1593	1593	1593	0
44	20231222	193000	141965458	1593	1593	1593	1593	0
45	20231222	192900	141965458	1593	1593	1593	1593	0
46	20231222	192800	141965458	1593	1593	1593	1593	0
47	20231222	192700	141965458	1593	1593	1593	1593	0
48	20231222	192600	141965458	1593	1593	1593	1593	0
49	20231222	192500	141965458	1593	1593	1593	1593	0
50	20231222	192400	141965458	1593	1593	1593	1593	0
51	20231222	192300	141965458	1593	1593	1593	1593	0
52	20231222	192200	141965458	1593	1593	1593	1593	0
53	20231222	192100	141965458	1593	1593	1593	1593	0
54	20231222	192000	141965458	1593	1593	1593	1593	0
55	20231222	191900	141965458	1593	1593	1593	1593	0
56	20231222	191800	141965458	1593	1593	1593	1593	0
57	20231222	191700	141965458	1593	1593	1593	1593	0
58	20231222	191600	141965458	1593	1593	1593	1593	0
59	20231222	191500	141965458	1593	1593	1593	1593	0
60	20231222	191400	141965458	1593	1593	1593	1593	0
61	20231222	191300	141965458	1593	1593	1593	1593	0
62	20231222	191200	141965458	1593	1593	1593	1593	1253
63	20231222	191100	141965458	1593	1593	1593	1593	0
64	20231222	191000	141965458	1593	1593	1593	1593	0
65	20231222	190900	141965458	1593	1593	1593	1593	0
66	20231222	190800	141965458	1593	1593	1593	1593	0
67	20231222	190700	141965458	1593	1593	1593	1593	0
68	20231222	190600	141965458	1593	1593	1593	1593	0
69	20231222	190500	141965458	1593	1593	1593	1593	0
70	20231222	190400	141965458	1593	1593	1593	1593	0
71	20231222	190300	141965458	1593	1593	1593	1593	0
72	20231222	190200	141965458	1593	1593	1593	1593	0
73	20231222	190100	141965458	1593	1593	1593	1593	0
74	20231222	190000	141965458	1593	1593	1593	1593	0
75	20231222	185900	141965458	1593	1593	1593	1593	0
76	20231222	185800	141965458	1593	1593	1593	1593	0
77	20231222	185700	141965458	1593	1593	1593	1593	0
78	20231222	185600	141965458	1593	1593	1593	1593	0
79	20231222	185500	141965458	1593	1593	1593	1593	0
80	20231222	185400	141965458	1593	1593	1593	1593	0
81	20231222	185300	141965458	1593	1593	1593	1593	0
82	20231222	185200	141965458	1593	1593	1593	1593	0
83	20231222	185100	141965458	1593	1593	1593	1593	0
84	20231222	185000	141965458	1593	1593	1593	1593	0
85	20231222	184900	141965458	1593	1593	1593	1593	0
86	20231222	184800	141965458	1593	1593	1593	1593	0
87	20231222	184700	141965458	1593	1593	1593	1593	0
88	20231222	184600	141965458	1593	1593	1593	1593	0
89	20231222	184500	141965458	1593	1593	1593	1593	0
90	20231222	184400	141965458	1593	1593	1593	1593	0
91	20231222	184300	141965458	1593	1593	1593	1593	0
92	20231222	184200	141965458	1593	1593	1593	1593	1253
93	20231222	184100	141965458	1593	1593	1593	1593	0
94	20231222	184000	141965458	1593	1593	1593	1593	0
95	20231222	183900	141965458	1593	1593	1593	1593	0
96	20231222	183800	141965458	1593	1593	1593	1593	0
97	20231222	183700	141965458	1593	1593	1593	1593	0
98	20231222	183600	141965458	1593	1593	1593	1593	0
99	20231222	183500	141965458	1593	1593	1593	1593	0
100	20231222	183400	141965458	1593	1593	1593	1593	0
101	20231222	183300	141965458	1593	1593	1593	1593	0
102	20231222	183200	141965458	1593	1593	1593	1593	0
103	20231222	183100	141965458	1593	1593	1593	1593	0
104	20231222	183000	141965458	1593	1593	1593	1593	0
105	20231222	182900	141965458	1593	1593	1593	1593	0
106	20231222	182800	141965458	1593	1593	1593	1593	0
107	20231222	182700	141965458	1593	1593	1593	1593	0
108	20231222	182600	141965458	1593	1593	1593	1593	0
109	20231222	182500	141965458	1593	1593	1593	1593	0
110	20231222	182400	141965458	1593	1593	1593	1593	0
111	20231222	182300	141965458	1593	1593	1593	1593	0
112	20231222	182200	141965458	1593	1593	1593	1593	0
113	20231222	182100	141965458	1593	1593	1593	1593	0
114	20231222	182000	141965458	1593	1593	1593	1593	0
115	20231222	181900	141965458	1593	1593	1593	1593	0
116	20231222	181800	141965458	1593	1593	1593	1593	0
117	20231222	181700	141965458	1593	1593	1593	1593	0
118	20231222	181600	141965458	1593	1593	1593	1593	0
119	20231222	181500	141965458	1593	1593	1593	1593	0
120	20231222	181400	141965458	1593	1593	1593	1593	0
121	20231222	181300	141965458	1593	1593	1593	1593	0
122	20231222	181200	141965458	1593	1593	1593	1593	1253
123	20231222	181100	141965458	1593	1593	1593	1593	0
124	20231222	181000	141965458	1593	1593	1593	1593	0
125	20231222	180900	141965458	1593	1593	1593	1593	0
126	20231222	180800	141965458	1593	1593	1593	1593	0
127	20231222	180700	141965458	1593	1593	1593	1593	0
128	20231222	180600	141965458	1593	1593	1593	1593	0
129	20231222	180500	141965458	1593	1593	1593	1593	0
130	20231222	180400	141965458	1593	1593	1593	1593	0
131	20231222	180300	141965458	1593	1593	1593	1593	0
132	20231222	180200	141965458	1593	1593	1593	1593	0
133	20231222	180100	141965458	1593	1593	1593	1593	0
134	20231222	180000	141965458	1593	1593	1593	1593	0
135	20231222	175900	141965458	1593	1593	1593	1593	0
136	20231222	175800	141965458	1593	1593	1593	1593	0
137	20231222	175700	141965458	1593	1593	1593	1593	0
138	20231222	175600	141965458	1593	1593	1593	1593	0
139	20231222	175500	141965458	1593	1593	1593	1593	0
140	20231222	175400	141965458	1593	1593	1593	1593	0
141	20231222	175300	141965458	1593	1593	1593	1593	0
142	20231222	175200	141965458	1593	1593	1593	1593	0
143	20231222	175100	141965458	1593	1593	1593	1593	0
144	20231222	175000	141965458	1593	1593	1593	1593	0
145	20231222	174900	141965458	1593	1593	1593	1593	0
146	20231222	174800	141965458	1593	1593	1593	1593	0
147	20231222	174700	141965458	1593	1593	1593	1593	0
148	20231222	174600	141965458	1593	1593	1593	1593	0
149	20231222	174500	141965458	1593	1593	1593	1593	0
150	20231222	174400	141965458	1593	1593	1593	1593	0
151	20231222	174300	141965458	1593	1593	1593	1593	0
152	20231222	174200	141965458	1593	1593	1593	1593	1253
153	20231222	174100	141965458	1593	1593	1593	1593	0
154	20231222	174000	141965458	1593	1593	1593	1593	0
155	20231222	173900	141965458	1593	1593	1593	1593	0
156	20231222	173800	141965458	1593	1593	1593	1593	0
157	20231222	173700	141965458	1593	1593	1593	1593	0
158	20231222	173600	141965458	1593	1593	1593	1593	0
159	20231222	173500	141965458	1593	1593	1593	1593	0
160	20231222	173400	141965458	1593	1593	1593	1593	0
161	20231222	173300	141965458	1593	1593	1593	1593	0
162	20231222	173200	141965458	1593	1593	1593	1593	0
163	20231222	173100	141965458	1593	1593	1593	1593	0
164	20231222	173000	141965458	1593	1593	1593	1593	0
165	20231222	172900	141965458	1593	1593	1593	1593	0
166	20231222	172800	141965458	1593	1593	1593	1593	0
167	20231222	172700	141965458	1593	1593	1593	1593	0
168	20231222	172600	141965458	1593	1593	1593	1593	0
169	20231222	172500	141965458	1593	1593	1593	1593	0
170	20231222	172400	141965458	1593	1593	1593	1593	0
171	20231222	172300	141965458	1593	1593	1593	1593	0
172	20231222	172200	141965458	1593	1593	1593	1593	0
173	20231222	172100	141965458	1593	1593	1593	1593	0
174	20231222	172000	141965458	1593	1593	1593	1593	0
175	20231222	171900	141965458	1593	1593	1593	1593	0
176	20231222	171800	141965458	1593	1593	1593	1593	0
177	20231222	171700	141965458	1593	1593	1593	1593	0
178	20231222	171600	141965458	1593	1593	1593	1593	0
179	20231222	171500	141965458	1593	1593	1593	1593	0
180	20231222	171400	141965458	1593	1593	1593	1593	0
181	20231222	171300	141965458	1593	1593	1593	1593	0
182	20231222	171200	141965458	1593	1593	1593	1593	1253
183	20231222	171100	141965458	1593	1593	1593	1593	0
184	20231222	171000	141965458	1593	1593	1593	1593	0
185	20231222	170900	141965458	1593	1593	1593	1593	0
186	20231222	170800	141965458	1593	1593	1593	1593	0
187	20231222	170700	141965458	1593	1593	1593	1593	0
188	20231222	170600	141965458	1593	1593	1593	1593	0
189	20231222	170500	141965458	1593	1593	1593	1593	0
190	20231222	170400	141965458	1593	1593	1593	1593	0
191	20231222	170300	141965458	1593	1593	1593	1593	0
192	20231222	170200	141965458	1593	1593	1593	1593	0
193	20231222	170100	141965458	1593	1593	1593	1593	0
194	20231222	170000	141965458	1593	1593	1593	1593	0
195	20231222	165900	141965458	1593	1593	1593	1593	0
196	20231222	165800	141965458	1593	1593	1593	1593	0
197	20231222	165700	141965458	1593	1593	1593	1593	0
198	20231222	165600	141965458	1593	1593	1593	1593	0
199	20231222	165500	141965458	1593	1593	1593	1593	0
200	20231222	165400	141965458	1593	1593	1593	1593	0
201	20231222	165300	141965458	1593	1593	1593	1593	0
202	20231222	165200	141965458	1593	1593	1593	1593	0
203	20231222	165100	141965458	1593	1593	1593	1593	0
204	20231222	165000	141965458	1593	1593	1593	1593	0
205	20231222	164900	141965458	1593	1593	1593	1593	0
206	20231222	164800	141965458	1593	1593	1593	1593	0
207	20231222	164700	141965458	1593	1593	1593	1593	0
208	20231222	164600	141965458	1593	1593	1593	1593	0
209	20231222	164500	141965458	1593	1593	1593	1593	0
210	20231222	164400	141965458	1593	1593	1593	1593	0
211	20231222	164300	141965458	1593	1593	1593	1593	0
212	20231222	164200	141965458	1593	1593	1593	1593	1253
213	20231222	164100	141965458	1593	1593	1593	1593	0
214	20231222	164000	141965458	1593	1593	1593	1593	0
215	20231222	163900	141965458	1593	1593	1593	1593	0
216	20231222	163800	141965458	1593	1593	1593	1593	0
217	20231222	163700	141965458	1593	1593	1593	1593	0
218	20231222	163600	141965458	1593	1593	1593	1593	0
219	20231222	163500	141965458	1593	1593	1593	1593	0
220	20231222	163400	141965458	1593	1593	1593	1593	0
221	20231222	163300	141965458	1593	1593	1593	1593	0
222	20231222	163200	141965458	1593	1593	1593	1593	0
223	20231222	163100	141965458	1593	1593	1593	1593	0
224	20231222	163000	141965458	1593	1593	1593	1593	0
225	20231222	162900	141965458	1593	1593	1593	1593	0
226	20231222	162800	141965458	1593	1593	1593	1593	0
227	20231222	162700	141965458	1593	1593	1593	1593	0
228	20231222	162600	141965458	1593	1593	1593	1593	0
229	20231222	162500	141965458	1593	1593	1593	1593	0
230	20231222	162400	141965458	1593	1593	1593	1593	0
231	20231222	162300	141965458	1593	1593	1593	1593	0
232	20231222	162200	141965458	1593	1593	1593	1593	0
233	20231222	162100	141965458	1593	1593	1593	1593	0
234	20231222	162000	141965458	1593	1593	1593	1593	0
235	20231222	161900	141965458	1593	1593	1593	1593	0
236	20231222	161800	141965458	1593	1593	1593	1593	0
237	20231222	161700	141965458	1593	1593	1593	1593	0
238	20231222	161600	141965458	1593	1593	1593	1593	0
239	20231222	161500	141965458	1593	1593	1593	1593	0
240	20231222	161400	141965458	1593	1593	1593	1593	0
241	20231222	161300	141965458	1593	1593	1593	1593	0
242	20231222	161200	141965458	1593	1593	1593	1593	1253
243	20231222	161100	141965458	1593	1593	1593	1593	0
244	20231222	161000	141965458	1593	1593	1593	1593	0
245	20231222	160900	141965458	1593	1593	1593	1593	0
246	20231222	160800	141965458	1593	1593	1593	1593	0
247	20231222	160700	141965458	1593	1593	1593	1593	0
248	20231222	160600	141965458	1593	1593	1593	1593	0
249	20231222	160500	141965458	1593	1593	1593	1593	0
250	20231222	160400	141965458	1593	1593	1593	1593	0
251	20231222	160300	141965458	1593	1593	1593	1593	0
252	20231222	160200	141965458	1593	1593	1593	1593	0
253	20231222	160100	141965458	1593	1593	1593	1593	0
254	20231222	160000	141965458	1593	1593	1593	1593	0
255	20231222	155900	141965458	1593	1593	1593	1593	0
256	20231222	155800	141965458	1593	1593	1593	1593	0
257	20231222	155700	141965458	1593	1593	1593	1593	0
258	20231222	155600	141965458	1593	1593	1593	1593	0
259	20231222	155500	141965458	1593	1593	1593	1593	0
260	20231222	155400	141965458	1593	1593	1593	1593	0
261	20231222	155300	141965458	1593	1593	1593	1593	0
262	20231222	155200	141965458	1593	1593	1593	1593	0
263	20231222	155100	141965458	1593	1593	1593	1593	0
264	20231222	155000	141965458	1593	1593	1593	1593	0
265	20231222	154900	141965458	1593	1593	1593	1593	0
266	20231222	154800	141965458	1593	1593	1593	1593	0
267	20231222	154700	141965458	1593	1593	1593	1593	0
268	20231222	154600	141965458	1593	1593	1593	1593	0
269	20231222	154500	141965458	1593	1593	1593	1593	0
270	20231222	154400	141965458	1593	1593	1593	1593	0
271	20231222	154300	141965458	1593	1593	1593	1593	0
272	20231222	154200	141965458	1593	1593	1593	1593	1253
273	20231222	154100	141965458	1593	1593	1593	1593	0
274	20231222	154000	141965458	1593	1593	1593	1593	0
275	20231222	153900	141965458	1593	1593	1593	1593	0
276	20231222	153800	141965458	1593	1593	1593	1593	0
277	20231222	153700	141965458	1593	1593	1593	1593	0
278	20231222	153600	141965458	1593	1593	1593	1593	0
279	20231222	153500	141965458	1593	1593	1593	1593	0
280	20231222	153400	141965458	1593	1593	1593	1593	0
281	20231222	153300	141965458	1593	1593	1593	1593	0
282	20231222	153200	141965458	1593	1593	1593	1593	0
283	20231222	153100	141965458	1593	1593	1593	1593	0
284	20231222	153000	141965458	1593	1593	1593	1593	1253
285	20231222	152900	139969429	1593	1593	1593	1593	0
286	20231222	152800	139969429	1593	1593	1593	1593	0
287	20231222	152700	139969429	1593	1593	1593	1593	0
288	20231222	152600	139969429	1593	1593	1593	1593	0
289	20231222	152500	139969429	1593	1593	1593	1593	0
290	20231222	152400	139969429	1593	1593	1593	1593	0
291	20231222	152300	139969429	1593	1593	1593	1593	0
292	20231222	152200	139969429	1593	1593	1593	1593	0
293	20231222	152100	139969429	1593	1593	1593	1593	0
294	20231222	152000	139969429	1593	1593	1593	1593	0
295	20231222	151900	139969429	1593	1584	1593	1583	851
296	20231222	151800	138620130	1584	1584	1584	1584	115
297	20231222	151700	138437970	1592	1592	1592	1592	0
298	20231222	151600	138437970	1592	1592	1592	1592	0
299	20231222	151500	138437970	1592	1592	1592	1592	1
300	20231222	151400	138436378	1584	1584	1584	1584	154
301	20231222	151300	138192442	1583	1583	1583	1583	0
302	20231222	151200	138192442	1583	1583	1583	1583	5
303	20231222	151100	138184527	1583	1583	1583	1583	20
304	20231222	151000	138152867	1583	1583	1583	1583	0
305	20231222	150900	138152867	1583	1583	1583	1583	117
306	20231222	150800	137967656	1583	1584	1584	1583	40
307	20231222	150700	137904316	1584	1584	1584	1584	0
308	20231222	150600	137904316	1584	1584	1584	1584	300
309	20231222	150500	137429116	1592	1584	1592	1584	1329
310	20231222	150400	135319748	1592	1592	1592	1592	0
311	20231222	150300	135319748	1592	1592	1592	1592	0
312	20231222	150200	135319748	1592	1592	1592	1592	0
313	20231222	150100	135319748	1592	1592	1592	1592	10
314	20231222	150000	135303828	1593	1593	1593	1593	0
315	20231222	145900	135303828	1593	1588	1593	1588	500
316	20231222	145800	134509062	1583	1585	1585	1583	5000
317	20231222	145700	126591774	1585	1585	1585	1585	0
318	20231222	145600	126591774	1585	1585	1585	1585	0
319	20231222	145500	126591774	1585	1585	1585	1585	30
320	20231222	145400	126544224	1593	1593	1593	1593	0
321	20231222	145300	126544224	1593	1586	1593	1586	1000
322	20231222	145200	124956259	1586	1586	1586	1586	0
323	20231222	145100	124956259	1586	1586	1586	1586	0
324	20231222	145000	124956259	1586	1587	1587	1586	350
325	20231222	144900	124401033	1588	1588	1588	1588	0
326	20231222	144800	124401033	1588	1588	1588	1588	0
327	20231222	144700	124401033	1588	1588	1588	1588	0
328	20231222	144600	124401033	1588	1588	1588	1588	0
329	20231222	144500	124401033	1588	1588	1588	1588	50
330	20231222	144400	124321633	1589	1589	1589	1589	1
331	20231222	144300	124320044	1584	1584	1584	1584	0
332	20231222	144200	124320044	1584	1584	1584	1584	0
333	20231222	144100	124320044	1584	1584	1584	1584	0
334	20231222	144000	124320044	1584	1584	1584	1584	0
335	20231222	143900	124320044	1584	1584	1584	1584	0
336	20231222	143800	124320044	1584	1583	1584	1583	1456
337	20231222	143700	122015178	1582	1582	1582	1582	0
338	20231222	143600	122015178	1582	1582	1582	1582	0
339	20231222	143500	122015178	1582	1582	1582	1582	0
340	20231222	143400	122015178	1582	1582	1582	1582	1030
341	20231222	143300	120385718	1582	1582	1582	1582	3
342	20231222	143200	120380972	1582	1582	1584	1582	105
343	20231222	143100	120214858	1584	1584	1584	1584	0
344	20231222	143000	120214858	1584	1584	1584	1584	0
345	20231222	142900	120214858	1584	1584	1584	1584	0
346	20231222	142800	120214858	1584	1584	1584	1584	0
347	20231222	142700	120214858	1584	1584	1584	1584	0
348	20231222	142600	120214858	1584	1584	1584	1584	0
349	20231222	142500	120214858	1584	1584	1584	1584	20
350	20231222	142400	120183178	1583	1583	1583	1583	0
351	20231222	142300	120183178	1583	1583	1583	1583	0
352	20231222	142200	120183178	1583	1583	1583	1583	0
353	20231222	142100	120183178	1583	1583	1583	1583	0
354	20231222	142000	120183178	1583	1583	1583	1583	0
355	20231222	141900	120183178	1583	1583	1583	1583	0
356	20231222	141800	120183178	1583	1583	1583	1583	0
357	20231222	141700	120183178	1583	1583	1583	1583	0
358	20231222	141600	120183178	1583	1583	1583	1583	0
359	20231222	141500	120183178	1583	1583	1583	1583	0
360	20231222	141400	120183178	1583	1582	1583	1582	1329
361	20231222	141300	118079373	1582	1582	1582	1582	22
362	20231222	141200	118044569	1582	1585	1585	1582	626
363	20231222	141100	117053103	1585	1585	1585	1585	0
364	20231222	141000	117053103	1585	1585	1585	1585	0
365	20231222	140900	117053103	1585	1586	1586	1585	1998
366	20231222	140800	113886243	1593	1593	1593	1593	0
367	20231222	140700	113886243	1593	1593	1593	1593	0
368	20231222	140600	113886243	1593	1593	1593	1593	0
369	20231222	140500	113886243	1593	1593	1593	1593	0
370	20231222	140400	113886243	1593	1593	1593	1593	0
371	20231222	140300	113886243	1593	1593	1593	1593	0
372	20231222	140200	113886243	1593	1593	1593	1593	0
373	20231222	140100	113886243	1593	1593	1593	1593	0
374	20231222	140000	113886243	1593	1593	1593	1593	0
375	20231222	135900	113886243	1593	1593	1593	1593	0
376	20231222	135800	113886243	1593	1593	1593	1593	3
377	20231222	135700	113881464	1593	1587	1593	1587	1000
378	20231222	135600	112291620	1586	1586	1586	1586	0
379	20231222	135500	112291620	1586	1586	1586	1586	2
380	20231222	135400	112288448	1587	1587	1587	1587	0
381	20231222	135300	112288448	1587	1587	1587	1587	0
382	20231222	135200	112288448	1587	1587	1587	1587	0
383	20231222	135100	112288448	1587	1587	1587	1587	0
384	20231222	135000	112288448	1587	1587	1587	1587	0
385	20231222	134900	112288448	1587	1587	1587	1587	0
386	20231222	134800	112288448	1587	1587	1587	1587	0
387	20231222	134700	112288448	1587	1587	1587	1587	0
388	20231222	134600	112288448	1587	1587	1587	1587	0
389	20231222	134500	112288448	1587	1587	1587	1587	0
390	20231222	134400	112288448	1587	1587	1587	1587	0
391	20231222	134300	112288448	1587	1587	1587	1587	0
392	20231222	134200	112288448	1587	1587	1587	1587	0
393	20231222	134100	112288448	1587	1587	1587	1587	0
394	20231222	134000	112288448	1587	1587	1587	1587	0
395	20231222	133900	112288448	1587	1587	1587	1587	0
396	20231222	133800	112288448	1587	1587	1587	1587	0
397	20231222	133700	112288448	1587	1587	1587	1587	0
398	20231222	133600	112288448	1587	1587	1587	1587	0
399	20231222	133500	112288448	1587	1587	1587	1587	232
400	20231222	133400	111920264	1587	1587	1587	1587	819
401	20231222	133300	110620511	1585	1585	1585	1585	0
402	20231222	133200	110620511	1585	1585	1585	1585	249
403	20231222	133100	110225846	1585	1585	1585	1585	0
404	20231222	133000	110225846	1585	1585	1585	1585	0
405	20231222	132900	110225846	1585	1585	1585	1585	0
406	20231222	132800	110225846	1585	1585	1585	1585	0
407	20231222	132700	110225846	1585	1585	1585	1585	0
408	20231222	132600	110225846	1585	1585	1585	1585	1
409	20231222	132500	110224261	1585	1585	1585	1585	0
410	20231222	132400	110224261	1585	1585	1585	1585	0
411	20231222	132300	110224261	1585	1585	1585	1585	0
412	20231222	132200	110224261	1585	1585	1585	1585	0
413	20231222	132100	110224261	1585	1585	1585	1585	3
414	20231222	132000	110219506	1585	1585	1585	1585	4
415	20231222	131900	110213166	1585	1585	1585	1585	0
416	20231222	131800	110213166	1585	1585	1585	1585	10
417	20231222	131700	110197316	1578	1578	1578	1578	0
418	20231222	131600	110197316	1578	1578	1578	1578	0
419	20231222	131500	110197316	1578	1578	1578	1578	0
420	20231222	131400	110197316	1578	1578	1578	1578	0
421	20231222	131300	110197316	1578	1578	1578	1578	0
422	20231222	131200	110197316	1578	1578	1578	1578	0
423	20231222	131100	110197316	1578	1578	1578	1578	0
424	20231222	131000	110197316	1578	1578	1578	1578	0
425	20231222	130900	110197316	1578	1575	1578	1574	2062
426	20231222	130800	106948859	1576	1576	1576	1576	0
427	20231222	130700	106948859	1576	1576	1576	1576	1
428	20231222	130600	106947283	1574	1574	1574	1574	1862
429	20231222	130500	104016495	1574	1574	1574	1574	0
430	20231222	130400	104016495	1574	1574	1574	1574	2439
431	20231222	130300	100177509	1576	1576	1576	1576	10
432	20231222	130200	100161749	1574	1574	1574	1574	0
433	20231222	130100	100161749	1574	1574	1574	1574	0
434	20231222	130000	100161749	1574	1574	1574	1574	2
435	20231222	125900	100158601	1574	1574	1574	1574	37
436	20231222	125800	100100363	1574	1574	1574	1574	36
437	20231222	125700	100043699	1575	1575	1575	1575	999
438	20231222	125600	98470274	1574	1574	1574	1574	0
439	20231222	125500	98470274	1574	1574	1574	1574	0
440	20231222	125400	98470274	1574	1574	1574	1574	0
441	20231222	125300	98470274	1574	1574	1574	1574	0
442	20231222	125200	98470274	1574	1574	1574	1574	1
443	20231222	125100	98468700	1574	1574	1574	1574	11
444	20231222	125000	98451386	1574	1574	1574	1573	298
445	20231222	124900	97982335	1574	1574	1574	1574	14
446	20231222	124800	97960299	1574	1574	1574	1574	5
447	20231222	124700	97952429	1574	1574	1574	1574	0
448	20231222	124600	97952429	1574	1574	1574	1574	0
449	20231222	124500	97952429	1574	1574	1574	1574	0
450	20231222	124400	97952429	1574	1574	1574	1574	0
451	20231222	124300	97952429	1574	1574	1574	1574	0
452	20231222	124200	97952429	1574	1574	1574	1574	0
453	20231222	124100	97952429	1574	1574	1574	1574	0
454	20231222	124000	97952429	1574	1574	1574	1574	5
455	20231222	123900	97944559	1574	1574	1574	1574	0
456	20231222	123800	97944559	1574	1574	1574	1574	0
457	20231222	123700	97944559	1574	1574	1574	1574	0
458	20231222	123600	97944559	1574	1574	1574	1574	0
459	20231222	123500	97944559	1574	1574	1574	1574	0
460	20231222	123400	97944559	1574	1574	1574	1574	0
461	20231222	123300	97944559	1574	1574	1574	1574	1000
462	20231222	123200	96370559	1575	1575	1575	1575	0
463	20231222	123100	96370559	1575	1575	1575	1575	0
464	20231222	123000	96370559	1575	1575	1575	1575	0
465	20231222	122900	96370559	1575	1575	1575	1575	0
466	20231222	122800	96370559	1575	1575	1575	1575	2
467	20231222	122700	96367409	1575	1575	1575	1575	0
468	20231222	122600	96367409	1575	1575	1575	1575	0
469	20231222	122500	96367409	1575	1575	1575	1575	0
470	20231222	122400	96367409	1575	1575	1575	1575	0
471	20231222	122300	96367409	1575	1575	1575	1575	0
472	20231222	122200	96367409	1575	1575	1575	1575	3
473	20231222	122100	96362684	1575	1575	1575	1575	0
474	20231222	122000	96362684	1575	1575	1575	1575	0
475	20231222	121900	96362684	1575	1575	1575	1575	2
476	20231222	121800	96359534	1575	1575	1575	1575	0
477	20231222	121700	96359534	1575	1575	1575	1575	0
478	20231222	121600	96359534	1575	1575	1575	1575	0
479	20231222	121500	96359534	1575	1575	1575	1575	1
480	20231222	121400	96357959	1576	1576	1576	1576	0
481	20231222	121300	96357959	1576	1578	1578	1576	441
482	20231222	121200	95662933	1579	1579	1579	1579	0
483	20231222	121100	95662933	1579	1572	1580	1572	2453
484	20231222	121000	91793194	1569	1569	1569	1569	401
485	20231222	120900	91164025	1569	1569	1569	1569	8
486	20231222	120800	91151473	1568	1568	1568	1568	0
487	20231222	120700	91151473	1568	1568	1568	1568	52
488	20231222	120600	91069937	1568	1568	1568	1568	30
489	20231222	120500	91022897	1569	1569	1569	1569	2
490	20231222	120400	91019759	1568	1570	1570	1568	1031
491	20231222	120300	89402055	1571	1571	1571	1571	0
492	20231222	120200	89402055	1571	1571	1571	1571	123
493	20231222	120100	89208822	1570	1570	1570	1570	0
494	20231222	120000	89208822	1570	1570	1570	1570	2
495	20231222	115900	89205682	1571	1571	1571	1571	0
496	20231222	115800	89205682	1571	1571	1571	1571	0
497	20231222	115700	89205682	1571	1571	1571	1571	0
498	20231222	115600	89205682	1571	1571	1571	1571	0
499	20231222	115500	89205682	1571	1570	1571	1570	468
500	20231222	115400	88470920	1570	1570	1570	1570	0
501	20231222	115300	88470920	1570	1570	1570	1570	0
502	20231222	115200	88470920	1570	1570	1570	1570	0
503	20231222	115100	88470920	1570	1571	1571	1570	5667
504	20231222	115000	79572229	1572	1572	1572	1572	318
505	20231222	114900	79072333	1573	1573	1573	1573	17
506	20231222	114800	79045592	1575	1575	1575	1575	0
507	20231222	114700	79045592	1575	1575	1575	1575	0
508	20231222	114600	79045592	1575	1575	1575	1575	16
509	20231222	114500	79020392	1574	1574	1574	1574	436
510	20231222	114400	78334128	1575	1575	1575	1575	7
511	20231222	114300	78323103	1572	1572	1572	1572	0
512	20231222	114200	78323103	1572	1575	1575	1572	292
513	20231222	114100	77863209	1572	1572	1572	1572	2894
514	20231222	114000	73313841	1571	1571	1571	1571	0
515	20231222	113900	73313841	1571	1571	1571	1571	0
516	20231222	113800	73313841	1571	1571	1571	1571	0
517	20231222	113700	73313841	1571	1571	1571	1571	0
518	20231222	113600	73313841	1571	1571	1571	1571	0
519	20231222	113500	73313841	1571	1571	1571	1571	16
520	20231222	113400	73288705	1571	1571	1571	1571	0
521	20231222	113300	73288705	1571	1571	1571	1571	380
522	20231222	113200	72691725	1572	1572	1572	1572	0
523	20231222	113100	72691725	1572	1572	1572	1572	206
524	20231222	113000	72367893	1573	1573	1573	1573	0
525	20231222	112900	72367893	1573	1573	1573	1573	49
526	20231222	112800	72290816	1573	1573	1573	1573	72
527	20231222	112700	72177560	1573	1573	1573	1573	81
528	20231222	112600	72050147	1574	1575	1575	1574	1904
529	20231222	112500	69051551	1575	1575	1575	1575	0
530	20231222	112400	69051551	1575	1575	1575	1575	0
531	20231222	112300	69051551	1575	1575	1575	1575	0
532	20231222	112200	69051551	1575	1575	1575	1575	0
533	20231222	112100	69051551	1575	1575	1575	1575	0
534	20231222	112000	69051551	1575	1575	1575	1575	11
535	20231222	111900	69034226	1575	1575	1575	1575	7
536	20231222	111800	69023201	1575	1576	1576	1575	207
537	20231222	111700	68696976	1575	1575	1575	1575	0
538	20231222	111600	68696976	1575	1575	1575	1575	0
539	20231222	111500	68696976	1575	1575	1575	1575	2
540	20231222	111400	68693826	1575	1575	1575	1575	65
541	20231222	111300	68591451	1578	1578	1578	1578	0
542	20231222	111200	68591451	1578	1575	1578	1575	458
543	20231222	111100	67870080	1580	1580	1580	1580	0
544	20231222	111000	67870080	1580	1580	1580	1580	0
545	20231222	110900	67870080	1580	1580	1580	1580	0
546	20231222	110800	67870080	1580	1580	1580	1580	1000
547	20231222	110700	66290080	1575	1575	1575	1575	0
548	20231222	110600	66290080	1575	1575	1575	1575	0
549	20231222	110500	66290080	1575	1575	1575	1575	0
550	20231222	110400	66290080	1575	1575	1575	1575	0
551	20231222	110300	66290080	1575	1575	1575	1575	0
552	20231222	110200	66290080	1575	1575	1575	1575	0
553	20231222	110100	66290080	1575	1575	1575	1575	0
554	20231222	110000	66290080	1575	1575	1575	1575	0
555	20231222	105900	66290080	1575	1575	1575	1575	1335
556	20231222	105800	64187455	1576	1576	1576	1576	557
557	20231222	105700	63309623	1575	1575	1575	1575	0
558	20231222	105600	63309623	1575	1579	1579	1575	5000
559	20231222	105500	55425375	1579	1579	1579	1579	0
560	20231222	105400	55425375	1579	1579	1579	1579	2
561	20231222	105300	55422217	1580	1580	1580	1580	0
562	20231222	105200	55422217	1580	1587	1587	1580	7658
563	20231222	105100	43310658	1587	1587	1587	1587	0
564	20231222	105000	43310658	1587	1587	1587	1587	0
565	20231222	104900	43310658	1587	1587	1587	1587	219
566	20231222	104800	42963105	1588	1588	1588	1588	188
567	20231222	104700	42664561	1588	1588	1588	1588	118
568	20231222	104600	42477177	1588	1588	1588	1588	1
569	20231222	104500	42475589	1588	1588	1588	1588	1
570	20231222	104400	42474001	1588	1589	1589	1588	43
571	20231222	104300	42405675	1589	1589	1589	1589	0
572	20231222	104200	42405675	1589	1589	1589	1589	0
573	20231222	104100	42405675	1589	1589	1589	1589	0
574	20231222	104000	42405675	1589	1589	1589	1589	0
575	20231222	103900	42405675	1589	1589	1589	1589	0
576	20231222	103800	42405675	1589	1589	1589	1589	1
577	20231222	103700	42404086	1595	1595	1595	1595	0
578	20231222	103600	42404086	1595	1594	1595	1594	300
579	20231222	103500	41925687	1595	1595	1595	1595	0
580	20231222	103400	41925687	1595	1595	1595	1595	0
581	20231222	103300	41925687	1595	1595	1595	1595	0
582	20231222	103200	41925687	1595	1595	1595	1595	332
583	20231222	103100	41396147	1599	1599	1599	1599	0
584	20231222	103000	41396147	1599	1599	1599	1599	0
585	20231222	102900	41396147	1599	1599	1599	1599	0
586	20231222	102800	41396147	1599	1597	1599	1597	1000
587	20231222	102700	39798342	1597	1597	1597	1597	0
588	20231222	102600	39798342	1597	1597	1597	1597	218
589	20231222	102500	39450196	1597	1597	1597	1597	2356
590	20231222	102400	35687664	1597	1590	1597	1590	1523
591	20231222	102300	33261180	1589	1588	1589	1588	421
592	20231222	102200	32592312	1588	1588	1588	1588	0
593	20231222	102100	32592312	1588	1588	1588	1588	0
594	20231222	102000	32592312	1588	1588	1588	1588	0
595	20231222	101900	32592312	1588	1588	1588	1588	0
596	20231222	101800	32592312	1588	1588	1588	1588	0
597	20231222	101700	32592312	1588	1588	1588	1588	0
598	20231222	101600	32592312	1588	1585	1588	1585	1594
599	20231222	101500	30061538	1580	1580	1580	1580	0
600	20231222	101400	30061538	1580	1580	1580	1580	1169
601	20231222	101300	28214518	1585	1585	1585	1585	0
602	20231222	101200	28214518	1585	1585	1585	1585	2
603	20231222	101100	28211348	1589	1589	1589	1589	0
604	20231222	101000	28211348	1589	1589	1589	1589	0
605	20231222	100900	28211348	1589	1589	1589	1589	0
606	20231222	100800	28211348	1589	1589	1589	1589	0
607	20231222	100700	28211348	1589	1589	1589	1589	0
608	20231222	100600	28211348	1589	1578	1589	1578	2000
609	20231222	100500	25054257	1578	1578	1578	1578	0
610	20231222	100400	25054257	1578	1579	1579	1578	2655
611	20231222	100300	20863400	1586	1586	1586	1586	1
612	20231222	100200	20861814	1576	1581	1581	1575	8443
613	20231222	100100	7540257	1586	1586	1586	1586	10
614	20231222	100000	7524397	1581	1581	1581	1581	0
615	20231222	095900	7524397	1581	1581	1581	1581	0
616	20231222	095800	7524397	1581	1580	1581	1580	782
617	20231222	095700	6288722	1581	1581	1581	1581	333
618	20231222	095600	5762249	1581	1581	1581	1581	500
619	20231222	095500	4971749	1581	1581	1581	1581	0
620	20231222	095400	4971749	1581	1581	1581	1581	0
621	20231222	095300	4971749	1581	1581	1581	1581	0
622	20231222	095200	4971749	1581	1583	1583	1581	500
623	20231222	095100	4180501	1583	1583	1583	1583	100
624	20231222	095000	4022201	1583	1587	1587	1583	31
625	20231222	094900	3973108	1589	1589	1589	1589	10
626	20231222	094800	3957218	1583	1583	1583	1583	0
627	20231222	094700	3957218	1583	1584	1584	1583	500
628	20231222	094600	3165447	1590	1590	1590	1590	0
629	20231222	094500	3165447	1590	1584	1590	1584	789
630	20231222	094400	1913451	1583	1583	1583	1583	0
631	20231222	094300	1913451	1583	1583	1583	1583	0
632	20231222	094200	1913451	1583	1583	1583	1583	0
633	20231222	094100	1913451	1583	1583	1583	1583	4
634	20231222	094000	1907119	1584	1584	1584	1584	2
635	20231222	093900	1903951	1585	1585	1585	1585	1
636	20231222	093800	1902366	1586	1586	1586	1586	0
637	20231222	093700	1902366	1586	1586	1586	1586	1
638	20231222	093600	1900780	1586	1586	1586	1586	0
639	20231222	093500	1900780	1586	1586	1586	1586	0
640	20231222	093400	1900780	1586	1586	1586	1586	0
641	20231222	093300	1900780	1586	1587	1587	1586	81
642	20231222	093200	1772234	1588	1588	1588	1588	0
643	20231222	093100	1772234	1588	1588	1588	1588	0
644	20231222	093000	1772234	1588	1588	1588	1588	0
645	20231222	092900	1772234	1588	1588	1588	1587	40
646	20231222	092800	1708746	1588	1582	1588	1582	305
647	20231222	092700	1224904	1581	1581	1581	1581	0
648	20231222	092600	1224904	1581	1581	1581	1581	0
649	20231222	092500	1224904	1581	1581	1581	1581	10
650	20231222	092400	1209094	1581	1581	1581	1581	0
651	20231222	092300	1209094	1581	1581	1581	1581	0
652	20231222	092200	1209094	1581	1581	1581	1581	0
653	20231222	092100	1209094	1581	1581	1581	1581	30
654	20231222	092000	1161664	1581	1581	1581	1581	0
655	20231222	091900	1161664	1581	1581	1581	1581	1
656	20231222	091800	1160083	1580	1580	1580	1580	0
657	20231222	091700	1160083	1580	1580	1580	1580	0
658	20231222	091600	1160083	1580	1580	1580	1580	0
659	20231222	091500	1160083	1580	1580	1580	1580	0
660	20231222	091400	1160083	1580	1580	1580	1580	0
661	20231222	091300	1160083	1580	1585	1585	1580	268
662	20231222	091200	736393	1580	1580	1580	1580	32
663	20231222	091100	685833	1585	1585	1585	1585	0
664	20231222	091000	685833	1585	1585	1585	1585	0
665	20231222	090900	685833	1585	1585	1585	1585	30
666	20231222	090800	638283	1585	1585	1585	1585	1
667	20231222	090700	636698	1583	1583	1583	1583	32
668	20231222	090600	586042	1588	1588	1588	1588	0
669	20231222	090500	586042	1588	1588	1588	1588	0
670	20231222	090400	586042	1588	1586	1589	1586	244
671	20231222	090300	198648	1588	1588	1588	1588	0
672	20231222	090200	198648	1588	1588	1588	1588	0
673	20231222	090100	198648	1588	1588	1588	1588	0
674	20231222	090000	198648	1588	1551	1588	1551	128