KissMeData/317120/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210200	83657885	4680	4680	4680	4680	391
3	20231222	210100	83657885	4680	4680	4680	4680	0
4	20231222	210000	83657885	4680	4680	4680	4680	0
5	20231222	205900	83657885	4680	4680	4680	4680	0
6	20231222	205800	83657885	4680	4680	4680	4680	0
7	20231222	205700	83657885	4680	4680	4680	4680	0
8	20231222	205600	83657885	4680	4680	4680	4680	0
9	20231222	205500	83657885	4680	4680	4680	4680	0
10	20231222	205400	83657885	4680	4680	4680	4680	0
11	20231222	205300	83657885	4680	4680	4680	4680	0
12	20231222	205200	83657885	4680	4680	4680	4680	0
13	20231222	205100	83657885	4680	4680	4680	4680	0
14	20231222	205000	83657885	4680	4680	4680	4680	0
15	20231222	204900	83657885	4680	4680	4680	4680	0
16	20231222	204800	83657885	4680	4680	4680	4680	0
17	20231222	204700	83657885	4680	4680	4680	4680	0
18	20231222	204600	83657885	4680	4680	4680	4680	0
19	20231222	204500	83657885	4680	4680	4680	4680	0
20	20231222	204400	83657885	4680	4680	4680	4680	0
21	20231222	204300	83657885	4680	4680	4680	4680	0
22	20231222	204200	83657885	4680	4680	4680	4680	0
23	20231222	204100	83657885	4680	4680	4680	4680	0
24	20231222	204000	83657885	4680	4680	4680	4680	0
25	20231222	203900	83657885	4680	4680	4680	4680	0
26	20231222	203800	83657885	4680	4680	4680	4680	0
27	20231222	203700	83657885	4680	4680	4680	4680	0
28	20231222	203600	83657885	4680	4680	4680	4680	0
29	20231222	203500	83657885	4680	4680	4680	4680	0
30	20231222	203400	83657885	4680	4680	4680	4680	0
31	20231222	203300	83657885	4680	4680	4680	4680	0
32	20231222	203200	83657885	4680	4680	4680	4680	391
33	20231222	203100	83657885	4680	4680	4680	4680	0
34	20231222	203000	83657885	4680	4680	4680	4680	0
35	20231222	202900	83657885	4680	4680	4680	4680	0
36	20231222	202800	83657885	4680	4680	4680	4680	0
37	20231222	202700	83657885	4680	4680	4680	4680	0
38	20231222	202600	83657885	4680	4680	4680	4680	0
39	20231222	202500	83657885	4680	4680	4680	4680	0
40	20231222	202400	83657885	4680	4680	4680	4680	0
41	20231222	202300	83657885	4680	4680	4680	4680	0
42	20231222	202200	83657885	4680	4680	4680	4680	0
43	20231222	202100	83657885	4680	4680	4680	4680	0
44	20231222	202000	83657885	4680	4680	4680	4680	0
45	20231222	201900	83657885	4680	4680	4680	4680	0
46	20231222	201800	83657885	4680	4680	4680	4680	0
47	20231222	201700	83657885	4680	4680	4680	4680	0
48	20231222	201600	83657885	4680	4680	4680	4680	0
49	20231222	201500	83657885	4680	4680	4680	4680	0
50	20231222	201400	83657885	4680	4680	4680	4680	0
51	20231222	201300	83657885	4680	4680	4680	4680	0
52	20231222	201200	83657885	4680	4680	4680	4680	0
53	20231222	201100	83657885	4680	4680	4680	4680	0
54	20231222	201000	83657885	4680	4680	4680	4680	0
55	20231222	200900	83657885	4680	4680	4680	4680	0
56	20231222	200800	83657885	4680	4680	4680	4680	0
57	20231222	200700	83657885	4680	4680	4680	4680	0
58	20231222	200600	83657885	4680	4680	4680	4680	0
59	20231222	200500	83657885	4680	4680	4680	4680	0
60	20231222	200400	83657885	4680	4680	4680	4680	0
61	20231222	200300	83657885	4680	4680	4680	4680	0
62	20231222	200200	83657885	4680	4680	4680	4680	391
63	20231222	200100	83657885	4680	4680	4680	4680	0
64	20231222	200000	83657885	4680	4680	4680	4680	0
65	20231222	195900	83657885	4680	4680	4680	4680	0
66	20231222	195800	83657885	4680	4680	4680	4680	0
67	20231222	195700	83657885	4680	4680	4680	4680	0
68	20231222	195600	83657885	4680	4680	4680	4680	0
69	20231222	195500	83657885	4680	4680	4680	4680	0
70	20231222	195400	83657885	4680	4680	4680	4680	0
71	20231222	195300	83657885	4680	4680	4680	4680	0
72	20231222	195200	83657885	4680	4680	4680	4680	0
73	20231222	195100	83657885	4680	4680	4680	4680	0
74	20231222	195000	83657885	4680	4680	4680	4680	0
75	20231222	194900	83657885	4680	4680	4680	4680	0
76	20231222	194800	83657885	4680	4680	4680	4680	0
77	20231222	194700	83657885	4680	4680	4680	4680	0
78	20231222	194600	83657885	4680	4680	4680	4680	0
79	20231222	194500	83657885	4680	4680	4680	4680	0
80	20231222	194400	83657885	4680	4680	4680	4680	0
81	20231222	194300	83657885	4680	4680	4680	4680	0
82	20231222	194200	83657885	4680	4680	4680	4680	0
83	20231222	194100	83657885	4680	4680	4680	4680	0
84	20231222	194000	83657885	4680	4680	4680	4680	0
85	20231222	193900	83657885	4680	4680	4680	4680	0
86	20231222	193800	83657885	4680	4680	4680	4680	0
87	20231222	193700	83657885	4680	4680	4680	4680	0
88	20231222	193600	83657885	4680	4680	4680	4680	0
89	20231222	193500	83657885	4680	4680	4680	4680	0
90	20231222	193400	83657885	4680	4680	4680	4680	0
91	20231222	193300	83657885	4680	4680	4680	4680	0
92	20231222	193200	83657885	4680	4680	4680	4680	391
93	20231222	193100	83657885	4680	4680	4680	4680	0
94	20231222	193000	83657885	4680	4680	4680	4680	0
95	20231222	192900	83657885	4680	4680	4680	4680	0
96	20231222	192800	83657885	4680	4680	4680	4680	0
97	20231222	192700	83657885	4680	4680	4680	4680	0
98	20231222	192600	83657885	4680	4680	4680	4680	0
99	20231222	192500	83657885	4680	4680	4680	4680	0
100	20231222	192400	83657885	4680	4680	4680	4680	0
101	20231222	192300	83657885	4680	4680	4680	4680	0
102	20231222	192200	83657885	4680	4680	4680	4680	0
103	20231222	192100	83657885	4680	4680	4680	4680	0
104	20231222	192000	83657885	4680	4680	4680	4680	0
105	20231222	191900	83657885	4680	4680	4680	4680	0
106	20231222	191800	83657885	4680	4680	4680	4680	0
107	20231222	191700	83657885	4680	4680	4680	4680	0
108	20231222	191600	83657885	4680	4680	4680	4680	0
109	20231222	191500	83657885	4680	4680	4680	4680	0
110	20231222	191400	83657885	4680	4680	4680	4680	0
111	20231222	191300	83657885	4680	4680	4680	4680	0
112	20231222	191200	83657885	4680	4680	4680	4680	0
113	20231222	191100	83657885	4680	4680	4680	4680	0
114	20231222	191000	83657885	4680	4680	4680	4680	0
115	20231222	190900	83657885	4680	4680	4680	4680	0
116	20231222	190800	83657885	4680	4680	4680	4680	0
117	20231222	190700	83657885	4680	4680	4680	4680	0
118	20231222	190600	83657885	4680	4680	4680	4680	0
119	20231222	190500	83657885	4680	4680	4680	4680	0
120	20231222	190400	83657885	4680	4680	4680	4680	0
121	20231222	190300	83657885	4680	4680	4680	4680	0
122	20231222	190200	83657885	4680	4680	4680	4680	391
123	20231222	190100	83657885	4680	4680	4680	4680	0
124	20231222	190000	83657885	4680	4680	4680	4680	0
125	20231222	185900	83657885	4680	4680	4680	4680	0
126	20231222	185800	83657885	4680	4680	4680	4680	0
127	20231222	185700	83657885	4680	4680	4680	4680	0
128	20231222	185600	83657885	4680	4680	4680	4680	0
129	20231222	185500	83657885	4680	4680	4680	4680	0
130	20231222	185400	83657885	4680	4680	4680	4680	0
131	20231222	185300	83657885	4680	4680	4680	4680	0
132	20231222	185200	83657885	4680	4680	4680	4680	0
133	20231222	185100	83657885	4680	4680	4680	4680	0
134	20231222	185000	83657885	4680	4680	4680	4680	0
135	20231222	184900	83657885	4680	4680	4680	4680	0
136	20231222	184800	83657885	4680	4680	4680	4680	0
137	20231222	184700	83657885	4680	4680	4680	4680	0
138	20231222	184600	83657885	4680	4680	4680	4680	0
139	20231222	184500	83657885	4680	4680	4680	4680	0
140	20231222	184400	83657885	4680	4680	4680	4680	0
141	20231222	184300	83657885	4680	4680	4680	4680	0
142	20231222	184200	83657885	4680	4680	4680	4680	0
143	20231222	184100	83657885	4680	4680	4680	4680	0
144	20231222	184000	83657885	4680	4680	4680	4680	0
145	20231222	183900	83657885	4680	4680	4680	4680	0
146	20231222	183800	83657885	4680	4680	4680	4680	0
147	20231222	183700	83657885	4680	4680	4680	4680	0
148	20231222	183600	83657885	4680	4680	4680	4680	0
149	20231222	183500	83657885	4680	4680	4680	4680	0
150	20231222	183400	83657885	4680	4680	4680	4680	0
151	20231222	183300	83657885	4680	4680	4680	4680	0
152	20231222	183200	83657885	4680	4680	4680	4680	391
153	20231222	183100	83657885	4680	4680	4680	4680	0
154	20231222	183000	83657885	4680	4680	4680	4680	0
155	20231222	182900	83657885	4680	4680	4680	4680	0
156	20231222	182800	83657885	4680	4680	4680	4680	0
157	20231222	182700	83657885	4680	4680	4680	4680	0
158	20231222	182600	83657885	4680	4680	4680	4680	0
159	20231222	182500	83657885	4680	4680	4680	4680	0
160	20231222	182400	83657885	4680	4680	4680	4680	0
161	20231222	182300	83657885	4680	4680	4680	4680	0
162	20231222	182200	83657885	4680	4680	4680	4680	0
163	20231222	182100	83657885	4680	4680	4680	4680	0
164	20231222	182000	83657885	4680	4680	4680	4680	0
165	20231222	181900	83657885	4680	4680	4680	4680	0
166	20231222	181800	83657885	4680	4680	4680	4680	0
167	20231222	181700	83657885	4680	4680	4680	4680	0
168	20231222	181600	83657885	4680	4680	4680	4680	0
169	20231222	181500	83657885	4680	4680	4680	4680	0
170	20231222	181400	83657885	4680	4680	4680	4680	0
171	20231222	181300	83657885	4680	4680	4680	4680	0
172	20231222	181200	83657885	4680	4680	4680	4680	0
173	20231222	181100	83657885	4680	4680	4680	4680	0
174	20231222	181000	83657885	4680	4680	4680	4680	0
175	20231222	180900	83657885	4680	4680	4680	4680	0
176	20231222	180800	83657885	4680	4680	4680	4680	0
177	20231222	180700	83657885	4680	4680	4680	4680	0
178	20231222	180600	83657885	4680	4680	4680	4680	0
179	20231222	180500	83657885	4680	4680	4680	4680	0
180	20231222	180400	83657885	4680	4680	4680	4680	0
181	20231222	180300	83657885	4680	4680	4680	4680	0
182	20231222	180200	83657885	4680	4680	4680	4680	391
183	20231222	180100	83657885	4680	4680	4680	4680	0
184	20231222	180000	83657885	4680	4680	4680	4680	0
185	20231222	175900	83657885	4680	4680	4680	4680	0
186	20231222	175800	83657885	4680	4680	4680	4680	0
187	20231222	175700	83657885	4680	4680	4680	4680	0
188	20231222	175600	83657885	4680	4680	4680	4680	0
189	20231222	175500	83657885	4680	4680	4680	4680	0
190	20231222	175400	83657885	4680	4680	4680	4680	0
191	20231222	175300	83657885	4680	4680	4680	4680	0
192	20231222	175200	83657885	4680	4680	4680	4680	0
193	20231222	175100	83657885	4680	4680	4680	4680	0
194	20231222	175000	83657885	4680	4680	4680	4680	0
195	20231222	174900	83657885	4680	4680	4680	4680	0
196	20231222	174800	83657885	4680	4680	4680	4680	0
197	20231222	174700	83657885	4680	4680	4680	4680	0
198	20231222	174600	83657885	4680	4680	4680	4680	0
199	20231222	174500	83657885	4680	4680	4680	4680	0
200	20231222	174400	83657885	4680	4680	4680	4680	0
201	20231222	174300	83657885	4680	4680	4680	4680	0
202	20231222	174200	83657885	4680	4680	4680	4680	0
203	20231222	174100	83657885	4680	4680	4680	4680	0
204	20231222	174000	83657885	4680	4680	4680	4680	0
205	20231222	173900	83657885	4680	4680	4680	4680	0
206	20231222	173800	83657885	4680	4680	4680	4680	0
207	20231222	173700	83657885	4680	4680	4680	4680	0
208	20231222	173600	83657885	4680	4680	4680	4680	0
209	20231222	173500	83657885	4680	4680	4680	4680	0
210	20231222	173400	83657885	4680	4680	4680	4680	0
211	20231222	173300	83657885	4680	4680	4680	4680	0
212	20231222	173200	83657885	4680	4680	4680	4680	391
213	20231222	173100	83657885	4680	4680	4680	4680	0
214	20231222	173000	83657885	4680	4680	4680	4680	0
215	20231222	172900	83657885	4680	4680	4680	4680	0
216	20231222	172800	83657885	4680	4680	4680	4680	0
217	20231222	172700	83657885	4680	4680	4680	4680	0
218	20231222	172600	83657885	4680	4680	4680	4680	0
219	20231222	172500	83657885	4680	4680	4680	4680	0
220	20231222	172400	83657885	4680	4680	4680	4680	0
221	20231222	172300	83657885	4680	4680	4680	4680	0
222	20231222	172200	83657885	4680	4680	4680	4680	0
223	20231222	172100	83657885	4680	4680	4680	4680	0
224	20231222	172000	83657885	4680	4680	4680	4680	0
225	20231222	171900	83657885	4680	4680	4680	4680	0
226	20231222	171800	83657885	4680	4680	4680	4680	0
227	20231222	171700	83657885	4680	4680	4680	4680	0
228	20231222	171600	83657885	4680	4680	4680	4680	0
229	20231222	171500	83657885	4680	4680	4680	4680	0
230	20231222	171400	83657885	4680	4680	4680	4680	0
231	20231222	171300	83657885	4680	4680	4680	4680	0
232	20231222	171200	83657885	4680	4680	4680	4680	0
233	20231222	171100	83657885	4680	4680	4680	4680	0
234	20231222	171000	83657885	4680	4680	4680	4680	0
235	20231222	170900	83657885	4680	4680	4680	4680	0
236	20231222	170800	83657885	4680	4680	4680	4680	0
237	20231222	170700	83657885	4680	4680	4680	4680	0
238	20231222	170600	83657885	4680	4680	4680	4680	0
239	20231222	170500	83657885	4680	4680	4680	4680	0
240	20231222	170400	83657885	4680	4680	4680	4680	0
241	20231222	170300	83657885	4680	4680	4680	4680	0
242	20231222	170200	83657885	4680	4680	4680	4680	391
243	20231222	170100	83657885	4680	4680	4680	4680	0
244	20231222	170000	83657885	4680	4680	4680	4680	0
245	20231222	165900	83657885	4680	4680	4680	4680	0
246	20231222	165800	83657885	4680	4680	4680	4680	0
247	20231222	165700	83657885	4680	4680	4680	4680	0
248	20231222	165600	83657885	4680	4680	4680	4680	0
249	20231222	165500	83657885	4680	4680	4680	4680	0
250	20231222	165400	83657885	4680	4680	4680	4680	0
251	20231222	165300	83657885	4680	4680	4680	4680	0
252	20231222	165200	83657885	4680	4680	4680	4680	0
253	20231222	165100	83657885	4680	4680	4680	4680	0
254	20231222	165000	83657885	4680	4680	4680	4680	0
255	20231222	164900	83657885	4680	4680	4680	4680	0
256	20231222	164800	83657885	4680	4680	4680	4680	0
257	20231222	164700	83657885	4680	4680	4680	4680	0
258	20231222	164600	83657885	4680	4680	4680	4680	0
259	20231222	164500	83657885	4680	4680	4680	4680	0
260	20231222	164400	83657885	4680	4680	4680	4680	0
261	20231222	164300	83657885	4680	4680	4680	4680	0
262	20231222	164200	83657885	4680	4680	4680	4680	0
263	20231222	164100	83657885	4680	4680	4680	4680	0
264	20231222	164000	83657885	4680	4680	4680	4680	0
265	20231222	163900	83657885	4680	4680	4680	4680	0
266	20231222	163800	83657885	4680	4680	4680	4680	0
267	20231222	163700	83657885	4680	4680	4680	4680	0
268	20231222	163600	83657885	4680	4680	4680	4680	0
269	20231222	163500	83657885	4680	4680	4680	4680	0
270	20231222	163400	83657885	4680	4680	4680	4680	0
271	20231222	163300	83657885	4680	4680	4680	4680	0
272	20231222	163200	83657885	4680	4680	4680	4680	391
273	20231222	163100	83657885	4680	4680	4680	4680	0
274	20231222	163000	83657885	4680	4680	4680	4680	0
275	20231222	162900	83657885	4680	4680	4680	4680	0
276	20231222	162800	83657885	4680	4680	4680	4680	0
277	20231222	162700	83657885	4680	4680	4680	4680	0
278	20231222	162600	83657885	4680	4680	4680	4680	0
279	20231222	162500	83657885	4680	4680	4680	4680	0
280	20231222	162400	83657885	4680	4680	4680	4680	0
281	20231222	162300	83657885	4680	4680	4680	4680	0
282	20231222	162200	83657885	4680	4680	4680	4680	0
283	20231222	162100	83657885	4680	4680	4680	4680	0
284	20231222	162000	83657885	4680	4680	4680	4680	0
285	20231222	161900	83657885	4680	4680	4680	4680	0
286	20231222	161800	83657885	4680	4680	4680	4680	0
287	20231222	161700	83657885	4680	4680	4680	4680	0
288	20231222	161600	83657885	4680	4680	4680	4680	0
289	20231222	161500	83657885	4680	4680	4680	4680	0
290	20231222	161400	83657885	4680	4680	4680	4680	0
291	20231222	161300	83657885	4680	4680	4680	4680	0
292	20231222	161200	83657885	4680	4680	4680	4680	0
293	20231222	161100	83657885	4680	4680	4680	4680	0
294	20231222	161000	83657885	4680	4680	4680	4680	0
295	20231222	160900	83657885	4680	4680	4680	4680	0
296	20231222	160800	83657885	4680	4680	4680	4680	0
297	20231222	160700	83657885	4680	4680	4680	4680	0
298	20231222	160600	83657885	4680	4680	4680	4680	0
299	20231222	160500	83657885	4680	4680	4680	4680	0
300	20231222	160400	83657885	4680	4680	4680	4680	0
301	20231222	160300	83657885	4680	4680	4680	4680	0
302	20231222	160200	83657885	4680	4680	4680	4680	391
303	20231222	160100	83657885	4680	4680	4680	4680	0
304	20231222	160000	83657885	4680	4680	4680	4680	0
305	20231222	155900	83657885	4680	4680	4680	4680	0
306	20231222	155800	83657885	4680	4680	4680	4680	0
307	20231222	155700	83657885	4680	4680	4680	4680	0
308	20231222	155600	83657885	4680	4680	4680	4680	0
309	20231222	155500	83657885	4680	4680	4680	4680	0
310	20231222	155400	83657885	4680	4680	4680	4680	0
311	20231222	155300	83657885	4680	4680	4680	4680	0
312	20231222	155200	83657885	4680	4680	4680	4680	0
313	20231222	155100	83657885	4680	4680	4680	4680	0
314	20231222	155000	83657885	4680	4680	4680	4680	0
315	20231222	154900	83657885	4680	4680	4680	4680	0
316	20231222	154800	83657885	4680	4680	4680	4680	0
317	20231222	154700	83657885	4680	4680	4680	4680	0
318	20231222	154600	83657885	4680	4680	4680	4680	0
319	20231222	154500	83657885	4680	4680	4680	4680	0
320	20231222	154400	83657885	4680	4680	4680	4680	0
321	20231222	154300	83657885	4680	4680	4680	4680	0
322	20231222	154200	83657885	4680	4680	4680	4680	0
323	20231222	154100	83657885	4680	4680	4680	4680	0
324	20231222	154000	83657885	4680	4680	4680	4680	0
325	20231222	153900	83657885	4680	4680	4680	4680	0
326	20231222	153800	83657885	4680	4680	4680	4680	0
327	20231222	153700	83657885	4680	4680	4680	4680	0
328	20231222	153600	83657885	4680	4680	4680	4680	0
329	20231222	153500	83657885	4680	4680	4680	4680	0
330	20231222	153400	83657885	4680	4680	4680	4680	0
331	20231222	153300	83657885	4680	4680	4680	4680	0
332	20231222	153200	83657885	4680	4680	4680	4680	391
333	20231222	153100	83657885	4680	4680	4680	4680	0
334	20231222	153000	83657885	4680	4680	4680	4680	391
335	20231222	152900	81828005	4645	4645	4645	4645	0
336	20231222	152800	81828005	4645	4645	4645	4645	0
337	20231222	152700	81828005	4645	4645	4645	4645	0
338	20231222	152600	81828005	4645	4645	4645	4645	0
339	20231222	152500	81828005	4645	4645	4645	4645	0
340	20231222	152400	81828005	4645	4645	4645	4645	0
341	20231222	152300	81828005	4645	4645	4645	4645	0
342	20231222	152200	81828005	4645	4645	4645	4645	0
343	20231222	152100	81828005	4645	4645	4645	4645	0
344	20231222	152000	81828005	4645	4645	4645	4645	0
345	20231222	151900	81828005	4645	4670	4670	4645	768
346	20231222	151800	78256620	4670	4670	4670	4670	500
347	20231222	151700	75921620	4670	4665	4670	4665	500
348	20231222	151600	73586670	4670	4670	4670	4670	0
349	20231222	151500	73586670	4670	4670	4670	4670	0
350	20231222	151400	73586670	4670	4660	4670	4660	213
351	20231222	151300	72593050	4660	4660	4660	4660	300
352	20231222	151200	71195050	4655	4655	4655	4655	50
353	20231222	151100	70962300	4655	4655	4655	4655	206
354	20231222	151000	70003370	4655	4640	4655	4640	11
355	20231222	150900	69952315	4655	4655	4655	4655	0
356	20231222	150800	69952315	4655	4655	4655	4655	1009
357	20231222	150700	65255420	4650	4650	4650	4650	0
358	20231222	150600	65255420	4650	4650	4650	4650	0
359	20231222	150500	65255420	4650	4650	4650	4650	0
360	20231222	150400	65255420	4650	4650	4650	4650	0
361	20231222	150300	65255420	4650	4650	4650	4650	0
362	20231222	150200	65255420	4650	4650	4650	4650	59
363	20231222	150100	64981070	4655	4655	4655	4655	0
364	20231222	150000	64981070	4655	4655	4655	4655	0
365	20231222	145900	64981070	4655	4650	4655	4650	42
366	20231222	145800	64785765	4650	4650	4650	4635	29
367	20231222	145700	64651020	4645	4645	4645	4645	0
368	20231222	145600	64651020	4645	4645	4645	4645	0
369	20231222	145500	64651020	4645	4645	4645	4645	0
370	20231222	145400	64651020	4645	4645	4645	4645	0
371	20231222	145300	64651020	4645	4645	4645	4645	0
372	20231222	145200	64651020	4645	4645	4645	4645	0
373	20231222	145100	64651020	4645	4645	4645	4645	0
374	20231222	145000	64651020	4645	4645	4645	4645	0
375	20231222	144900	64651020	4645	4645	4645	4645	10
376	20231222	144800	64604570	4645	4645	4645	4645	0
377	20231222	144700	64604570	4645	4645	4645	4645	226
378	20231222	144600	63554800	4650	4650	4650	4650	0
379	20231222	144500	63554800	4650	4650	4650	4650	0
380	20231222	144400	63554800	4650	4650	4650	4650	0
381	20231222	144300	63554800	4650	4650	4650	4650	4
382	20231222	144200	63536200	4650	4650	4650	4650	0
383	20231222	144100	63536200	4650	4650	4650	4650	11
384	20231222	144000	63485050	4650	4650	4650	4650	0
385	20231222	143900	63485050	4650	4650	4650	4650	9
386	20231222	143800	63443200	4645	4645	4645	4645	0
387	20231222	143700	63443200	4645	4645	4645	4645	0
388	20231222	143600	63443200	4645	4645	4645	4645	1
389	20231222	143500	63438555	4645	4645	4645	4645	0
390	20231222	143400	63438555	4645	4645	4645	4645	0
391	20231222	143300	63438555	4645	4645	4645	4645	22
392	20231222	143200	63336365	4645	4645	4645	4645	201
393	20231222	143100	62402720	4645	4645	4645	4645	0
394	20231222	143000	62402720	4645	4645	4645	4645	1
395	20231222	142900	62398075	4645	4645	4645	4645	0
396	20231222	142800	62398075	4645	4645	4645	4645	0
397	20231222	142700	62398075	4645	4645	4645	4645	0
398	20231222	142600	62398075	4645	4645	4645	4645	0
399	20231222	142500	62398075	4645	4645	4645	4645	0
400	20231222	142400	62398075	4645	4645	4645	4645	0
401	20231222	142300	62398075	4645	4645	4645	4645	0
402	20231222	142200	62398075	4645	4645	4645	4645	50
403	20231222	142100	62165825	4635	4635	4635	4635	0
404	20231222	142000	62165825	4635	4635	4635	4635	0
405	20231222	141900	62165825	4635	4635	4635	4635	0
406	20231222	141800	62165825	4635	4635	4635	4635	0
407	20231222	141700	62165825	4635	4635	4635	4635	0
408	20231222	141600	62165825	4635	4635	4635	4635	0
409	20231222	141500	62165825	4635	4635	4635	4635	0
410	20231222	141400	62165825	4635	4635	4635	4635	0
411	20231222	141300	62165825	4635	4635	4635	4635	0
412	20231222	141200	62165825	4635	4635	4635	4635	0
413	20231222	141100	62165825	4635	4635	4635	4635	0
414	20231222	141000	62165825	4635	4635	4635	4635	100
415	20231222	140900	61702325	4635	4635	4635	4635	0
416	20231222	140800	61702325	4635	4635	4635	4635	0
417	20231222	140700	61702325	4635	4635	4635	4635	0
418	20231222	140600	61702325	4635	4635	4635	4635	0
419	20231222	140500	61702325	4635	4640	4640	4635	100
420	20231222	140400	61238420	4640	4640	4640	4640	0
421	20231222	140300	61238420	4640	4640	4640	4640	28
422	20231222	140200	61108500	4640	4640	4640	4640	0
423	20231222	140100	61108500	4640	4640	4640	4640	0
424	20231222	140000	61108500	4640	4640	4640	4640	0
425	20231222	135900	61108500	4640	4640	4640	4640	0
426	20231222	135800	61108500	4640	4640	4640	4640	0
427	20231222	135700	61108500	4640	4640	4640	4640	0
428	20231222	135600	61108500	4640	4640	4640	4640	0
429	20231222	135500	61108500	4640	4640	4640	4640	40
430	20231222	135400	60922900	4640	4640	4640	4640	0
431	20231222	135300	60922900	4640	4640	4640	4640	39
432	20231222	135200	60741940	4650	4650	4650	4650	236
433	20231222	135100	59644540	4650	4650	4650	4650	0
434	20231222	135000	59644540	4650	4650	4650	4650	200
435	20231222	134900	58714540	4650	4650	4650	4650	0
436	20231222	134800	58714540	4650	4650	4650	4650	100
437	20231222	134700	58249540	4650	4650	4650	4650	20
438	20231222	134600	58156540	4655	4650	4655	4640	26
439	20231222	134500	58035875	4650	4655	4655	4650	171
440	20231222	134400	57240370	4655	4655	4655	4655	22
441	20231222	134300	57137960	4655	4655	4655	4655	0
442	20231222	134200	57137960	4655	4655	4655	4655	110
443	20231222	134100	56625910	4655	4650	4655	4650	9
444	20231222	134000	56584055	4640	4640	4640	4640	0
445	20231222	133900	56584055	4640	4640	4640	4640	0
446	20231222	133800	56584055	4640	4640	4640	4640	0
447	20231222	133700	56584055	4640	4640	4640	4640	0
448	20231222	133600	56584055	4640	4640	4640	4640	0
449	20231222	133500	56584055	4640	4640	4640	4640	0
450	20231222	133400	56584055	4640	4640	4640	4640	99
451	20231222	133300	56124695	4650	4650	4650	4650	1
452	20231222	133200	56120045	4635	4650	4650	4635	10
453	20231222	133100	56073560	4650	4650	4650	4650	1
454	20231222	133000	56068910	4635	4635	4635	4635	0
455	20231222	132900	56068910	4635	4635	4635	4635	0
456	20231222	132800	56068910	4635	4635	4635	4635	0
457	20231222	132700	56068910	4635	4635	4635	4635	1
458	20231222	132600	56064275	4635	4635	4635	4635	0
459	20231222	132500	56064275	4635	4635	4635	4635	0
460	20231222	132400	56064275	4635	4635	4635	4635	0
461	20231222	132300	56064275	4635	4635	4635	4635	0
462	20231222	132200	56064275	4635	4635	4635	4635	102
463	20231222	132100	55591505	4635	4635	4635	4635	0
464	20231222	132000	55591505	4635	4635	4635	4635	0
465	20231222	131900	55591505	4635	4635	4635	4635	0
466	20231222	131800	55591505	4635	4635	4635	4635	0
467	20231222	131700	55591505	4635	4635	4635	4635	1
468	20231222	131600	55586870	4650	4650	4650	4650	0
469	20231222	131500	55586870	4650	4650	4650	4650	1
470	20231222	131400	55582220	4635	4635	4635	4635	0
471	20231222	131300	55582220	4635	4635	4635	4635	155
472	20231222	131200	54863795	4630	4630	4630	4630	0
473	20231222	131100	54863795	4630	4630	4630	4630	1
474	20231222	131000	54859165	4645	4630	4645	4630	11
475	20231222	130900	54808220	4630	4630	4630	4630	0
476	20231222	130800	54808220	4630	4630	4630	4630	0
477	20231222	130700	54808220	4630	4645	4645	4630	52
478	20231222	130600	54566710	4645	4645	4645	4645	0
479	20231222	130500	54566710	4645	4645	4645	4645	120
480	20231222	130400	54009310	4645	4645	4645	4645	0
481	20231222	130300	54009310	4645	4645	4645	4645	0
482	20231222	130200	54009310	4645	4645	4645	4645	0
483	20231222	130100	54009310	4645	4645	4645	4645	0
484	20231222	130000	54009310	4645	4640	4645	4640	51
485	20231222	125900	53772515	4660	4660	4660	4660	12
486	20231222	125800	53716595	4660	4655	4660	4655	105
487	20231222	125700	53227330	4625	4625	4625	4625	0
488	20231222	125600	53227330	4625	4625	4625	4625	0
489	20231222	125500	53227330	4625	4625	4625	4625	0
490	20231222	125400	53227330	4625	4625	4625	4625	0
491	20231222	125300	53227330	4625	4625	4625	4625	0
492	20231222	125200	53227330	4625	4625	4625	4625	0
493	20231222	125100	53227330	4625	4625	4625	4625	1
494	20231222	125000	53222705	4620	4620	4620	4620	0
495	20231222	124900	53222705	4620	4620	4620	4620	67
496	20231222	124800	52913165	4635	4635	4635	4635	0
497	20231222	124700	52913165	4635	4635	4635	4635	1
498	20231222	124600	52908530	4625	4625	4625	4625	0
499	20231222	124500	52908530	4625	4635	4635	4625	1175
500	20231222	124400	47468600	4640	4645	4645	4640	125
501	20231222	124300	46888125	4640	4640	4640	4640	1
502	20231222	124200	46883485	4665	4665	4665	4665	50
503	20231222	124100	46650235	4665	4645	4665	4645	40
504	20231222	124000	46464395	4640	4640	4640	4640	1
505	20231222	123900	46459755	4645	4645	4645	4645	5
506	20231222	123800	46436530	4645	4645	4645	4645	0
507	20231222	123700	46436530	4645	4645	4645	4645	0
508	20231222	123600	46436530	4645	4645	4645	4645	10
509	20231222	123500	46390080	4645	4645	4645	4645	0
510	20231222	123400	46390080	4645	4645	4645	4645	0
511	20231222	123300	46390080	4645	4645	4645	4645	3
512	20231222	123200	46376145	4665	4665	4665	4665	0
513	20231222	123100	46376145	4665	4660	4665	4660	2
514	20231222	123000	46366820	4650	4650	4650	4650	1
515	20231222	122900	46362170	4665	4665	4665	4665	2
516	20231222	122800	46352840	4650	4650	4650	4650	0
517	20231222	122700	46352840	4650	4640	4650	4640	1029
518	20231222	122600	41568990	4635	4635	4635	4635	0
519	20231222	122500	41568990	4635	4635	4635	4635	0
520	20231222	122400	41568990	4635	4635	4635	4635	170
521	20231222	122300	40781040	4635	4635	4635	4635	0
522	20231222	122200	40781040	4635	4635	4635	4635	0
523	20231222	122100	40781040	4635	4635	4635	4635	0
524	20231222	122000	40781040	4635	4635	4635	4635	0
525	20231222	121900	40781040	4635	4635	4635	4635	1
526	20231222	121800	40776405	4635	4635	4635	4635	0
527	20231222	121700	40776405	4635	4635	4635	4635	0
528	20231222	121600	40776405	4635	4635	4635	4635	0
529	20231222	121500	40776405	4635	4635	4635	4635	0
530	20231222	121400	40776405	4635	4635	4635	4635	0
531	20231222	121300	40776405	4635	4635	4635	4635	0
532	20231222	121200	40776405	4635	4635	4635	4635	0
533	20231222	121100	40776405	4635	4635	4635	4635	0
534	20231222	121000	40776405	4635	4635	4635	4635	0
535	20231222	120900	40776405	4635	4635	4635	4635	0
536	20231222	120800	40776405	4635	4635	4635	4635	0
537	20231222	120700	40776405	4635	4635	4635	4635	0
538	20231222	120600	40776405	4635	4635	4635	4635	0
539	20231222	120500	40776405	4635	4635	4635	4635	0
540	20231222	120400	40776405	4635	4630	4635	4630	5
541	20231222	120300	40753250	4610	4610	4610	4610	0
542	20231222	120200	40753250	4610	4610	4610	4610	0
543	20231222	120100	40753250	4610	4610	4610	4610	0
544	20231222	120000	40753250	4610	4610	4610	4610	0
545	20231222	115900	40753250	4610	4610	4610	4610	0
546	20231222	115800	40753250	4610	4610	4610	4610	0
547	20231222	115700	40753250	4610	4610	4610	4610	4
548	20231222	115600	40734810	4605	4640	4640	4605	1056
549	20231222	115500	35857755	4650	4650	4650	4650	0
550	20231222	115400	35857755	4650	4650	4650	4650	101
551	20231222	115300	35388105	4640	4640	4640	4640	0
552	20231222	115200	35388105	4640	4640	4640	4640	0
553	20231222	115100	35388105	4640	4640	4640	4640	0
554	20231222	115000	35388105	4640	4640	4640	4640	0
555	20231222	114900	35388105	4640	4640	4640	4640	0
556	20231222	114800	35388105	4640	4640	4640	4640	0
557	20231222	114700	35388105	4640	4640	4640	4640	0
558	20231222	114600	35388105	4640	4640	4640	4640	0
559	20231222	114500	35388105	4640	4640	4640	4640	101
560	20231222	114400	34919465	4640	4640	4640	4640	0
561	20231222	114300	34919465	4640	4640	4640	4640	0
562	20231222	114200	34919465	4640	4640	4640	4640	0
563	20231222	114100	34919465	4640	4640	4640	4640	0
564	20231222	114000	34919465	4640	4640	4640	4640	17
565	20231222	113900	34840585	4670	4670	4670	4670	0
566	20231222	113800	34840585	4670	4670	4670	4670	0
567	20231222	113700	34840585	4670	4670	4670	4670	0
568	20231222	113600	34840585	4670	4670	4670	4670	0
569	20231222	113500	34840585	4670	4670	4670	4670	0
570	20231222	113400	34840585	4670	4670	4670	4670	1
571	20231222	113300	34835915	4640	4640	4640	4640	0
572	20231222	113200	34835915	4640	4640	4640	4640	0
573	20231222	113100	34835915	4640	4640	4640	4640	351
574	20231222	113000	33207275	4680	4675	4680	4675	13
575	20231222	112900	33146445	4680	4680	4680	4680	0
576	20231222	112800	33146445	4680	4670	4680	4670	30
577	20231222	112700	33006335	4670	4670	4670	4670	8
578	20231222	112600	32968975	4640	4640	4640	4640	1
579	20231222	112500	32964335	4640	4640	4640	4640	0
580	20231222	112400	32964335	4640	4640	4640	4640	0
581	20231222	112300	32964335	4640	4640	4640	4640	8
582	20231222	112200	32927215	4640	4640	4640	4640	9
583	20231222	112100	32885455	4640	4640	4640	4640	180
584	20231222	112000	32050255	4640	4640	4640	4640	1503
585	20231222	111900	25076335	4640	4640	4640	4640	0
586	20231222	111800	25076335	4640	4640	4640	4640	1
587	20231222	111700	25071695	4605	4605	4605	4605	223
588	20231222	111600	24044780	4610	4610	4610	4610	89
589	20231222	111500	23634490	4610	4610	4610	4610	0
590	20231222	111400	23634490	4610	4610	4610	4610	0
591	20231222	111300	23634490	4610	4610	4610	4610	0
592	20231222	111200	23634490	4610	4610	4610	4610	0
593	20231222	111100	23634490	4610	4610	4610	4610	96
594	20231222	111000	23191930	4610	4610	4610	4610	5
595	20231222	110900	23168880	4605	4605	4605	4605	0
596	20231222	110800	23168880	4605	4605	4605	4605	0
597	20231222	110700	23168880	4605	4605	4605	4605	0
598	20231222	110600	23168880	4605	4605	4605	4605	0
599	20231222	110500	23168880	4605	4605	4605	4605	0
600	20231222	110400	23168880	4605	4605	4605	4605	0
601	20231222	110300	23168880	4605	4605	4605	4605	0
602	20231222	110200	23168880	4605	4605	4605	4605	0
603	20231222	110100	23168880	4605	4605	4605	4605	0
604	20231222	110000	23168880	4605	4605	4605	4605	0
605	20231222	105900	23168880	4605	4615	4615	4605	949
606	20231222	105800	18794835	4640	4640	4640	4640	0
607	20231222	105700	18794835	4640	4640	4640	4640	0
608	20231222	105600	18794835	4640	4640	4640	4640	0
609	20231222	105500	18794835	4640	4640	4640	4640	0
610	20231222	105400	18794835	4640	4640	4640	4640	1
611	20231222	105300	18790195	4640	4640	4640	4640	0
612	20231222	105200	18790195	4640	4640	4640	4640	0
613	20231222	105100	18790195	4640	4640	4640	4640	0
614	20231222	105000	18790195	4640	4640	4640	4640	0
615	20231222	104900	18790195	4640	4640	4640	4640	0
616	20231222	104800	18790195	4640	4640	4640	4640	100
617	20231222	104700	18326195	4640	4640	4640	4640	0
618	20231222	104600	18326195	4640	4640	4640	4640	0
619	20231222	104500	18326195	4640	4640	4640	4640	0
620	20231222	104400	18326195	4640	4640	4640	4640	0
621	20231222	104300	18326195	4640	4640	4640	4640	0
622	20231222	104200	18326195	4640	4640	4640	4640	0
623	20231222	104100	18326195	4640	4640	4640	4640	0
624	20231222	104000	18326195	4640	4640	4640	4640	0
625	20231222	103900	18326195	4640	4640	4640	4640	0
626	20231222	103800	18326195	4640	4625	4640	4625	313
627	20231222	103700	16875920	4640	4640	4640	4640	0
628	20231222	103600	16875920	4640	4640	4640	4640	0
629	20231222	103500	16875920	4640	4640	4640	4640	0
630	20231222	103400	16875920	4640	4640	4640	4640	6
631	20231222	103300	16848080	4615	4615	4615	4615	0
632	20231222	103200	16848080	4615	4615	4615	4615	0
633	20231222	103100	16848080	4615	4615	4615	4615	0
634	20231222	103000	16848080	4615	4615	4615	4615	10
635	20231222	102900	16801930	4605	4605	4605	4605	0
636	20231222	102800	16801930	4605	4605	4605	4605	0
637	20231222	102700	16801930	4605	4605	4605	4605	0
638	20231222	102600	16801930	4605	4605	4605	4605	0
639	20231222	102500	16801930	4605	4605	4605	4605	0
640	20231222	102400	16801930	4605	4605	4605	4605	0
641	20231222	102300	16801930	4605	4605	4605	4605	0
642	20231222	102200	16801930	4605	4605	4605	4605	0
643	20231222	102100	16801930	4605	4605	4605	4605	0
644	20231222	102000	16801930	4605	4605	4605	4605	0
645	20231222	101900	16801930	4605	4605	4605	4605	18
646	20231222	101800	16719040	4630	4630	4630	4630	0
647	20231222	101700	16719040	4630	4630	4630	4630	0
648	20231222	101600	16719040	4630	4630	4630	4630	0
649	20231222	101500	16719040	4630	4610	4630	4610	14
650	20231222	101400	16654460	4610	4610	4610	4610	0
651	20231222	101300	16654460	4610	4610	4610	4610	10
652	20231222	101200	16608360	4610	4610	4610	4610	11
653	20231222	101100	16557650	4610	4610	4610	4610	1
654	20231222	101000	16553040	4605	4605	4605	4605	0
655	20231222	100900	16553040	4605	4605	4605	4605	0
656	20231222	100800	16553040	4605	4605	4605	4605	0
657	20231222	100700	16553040	4605	4600	4605	4600	15
658	20231222	100600	16483990	4600	4605	4605	4600	102
659	20231222	100500	16014780	4605	4605	4605	4605	0
660	20231222	100400	16014780	4605	4605	4605	4605	0
661	20231222	100300	16014780	4605	4605	4605	4605	167
662	20231222	100200	15245745	4605	4605	4605	4605	1
663	20231222	100100	15241140	4605	4605	4605	4605	0
664	20231222	100000	15241140	4605	4605	4605	4605	0
665	20231222	095900	15241140	4605	4605	4605	4605	0
666	20231222	095800	15241140	4605	4605	4605	4605	0
667	20231222	095700	15241140	4605	4605	4605	4605	0
668	20231222	095600	15241140	4605	4605	4605	4605	0
669	20231222	095500	15241140	4605	4605	4605	4605	0
670	20231222	095400	15241140	4605	4610	4610	4605	88
671	20231222	095300	14835850	4610	4610	4610	4610	0
672	20231222	095200	14835850	4610	4610	4610	4610	23
673	20231222	095100	14729820	4610	4610	4610	4610	2
674	20231222	095000	14720600	4610	4610	4610	4610	0
675	20231222	094900	14720600	4610	4610	4610	4610	0
676	20231222	094800	14720600	4610	4610	4610	4610	15
677	20231222	094700	14651450	4610	4610	4610	4610	53
678	20231222	094600	14407120	4640	4640	4640	4640	30
679	20231222	094500	14267920	4605	4605	4605	4605	0
680	20231222	094400	14267920	4605	4605	4605	4605	400
681	20231222	094300	12425920	4640	4640	4640	4640	10
682	20231222	094200	12379520	4640	4640	4640	4640	0
683	20231222	094100	12379520	4640	4640	4640	4640	0
684	20231222	094000	12379520	4640	4640	4640	4640	3
685	20231222	093900	12365600	4640	4640	4640	4640	33
686	20231222	093800	12212480	4640	4640	4640	4640	1
687	20231222	093700	12207840	4640	4640	4640	4640	0
688	20231222	093600	12207840	4640	4640	4640	4640	0
689	20231222	093500	12207840	4640	4640	4640	4640	10
690	20231222	093400	12161440	4640	4640	4640	4640	10
691	20231222	093300	12115040	4630	4630	4630	4630	0
692	20231222	093200	12115040	4630	4630	4630	4630	0
693	20231222	093100	12115040	4630	4630	4630	4630	0
694	20231222	093000	12115040	4630	4630	4630	4630	0
695	20231222	092900	12115040	4630	4630	4630	4630	0
696	20231222	092800	12115040	4630	4630	4630	4630	2
697	20231222	092700	12105780	4630	4630	4630	4630	0
698	20231222	092600	12105780	4630	4630	4630	4630	0
699	20231222	092500	12105780	4630	4640	4640	4630	105
700	20231222	092400	11619610	4630	4630	4630	4630	6
701	20231222	092300	11591830	4630	4630	4630	4630	103
702	20231222	092200	11114940	4630	4630	4630	4630	10
703	20231222	092100	11068640	4630	4630	4630	4630	1
704	20231222	092000	11064010	4620	4620	4620	4620	0
705	20231222	091900	11064010	4620	4620	4620	4620	0
706	20231222	091800	11064010	4620	4615	4620	4615	26
707	20231222	091700	10943935	4620	4620	4620	4620	0
708	20231222	091600	10943935	4620	4620	4620	4620	0
709	20231222	091500	10943935	4620	4620	4620	4620	0
710	20231222	091400	10943935	4620	4620	4620	4620	0
711	20231222	091300	10943935	4620	4620	4620	4620	1
712	20231222	091200	10939315	4620	4620	4620	4620	5
713	20231222	091100	10916215	4620	4620	4620	4620	10
714	20231222	091000	10870015	4590	4640	4640	4590	174
715	20231222	090900	10071155	4585	4600	4600	4585	217
716	20231222	090800	9073890	4600	4605	4605	4600	1000
717	20231222	090700	4473445	4605	4605	4605	4605	0
718	20231222	090600	4473445	4605	4605	4605	4605	0
719	20231222	090500	4473445	4605	4605	4605	4605	0
720	20231222	090400	4473445	4605	4605	4605	4605	0
721	20231222	090300	4473445	4605	4605	4605	4605	300
722	20231222	090200	3091945	4590	4590	4590	4590	0
723	20231222	090100	3091945	4590	4640	4640	4590	220
724	20231222	090000	2072135	4615	4615	4615	4615	449