KissMeData/332290/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	210600	344544886	1672	1672	1672	1672	491
3	20231222	210500	344544886	1672	1672	1672	1672	0
4	20231222	210400	344544886	1672	1672	1672	1672	0
5	20231222	210300	344544886	1672	1672	1672	1672	0
6	20231222	210200	344544886	1672	1672	1672	1672	0
7	20231222	210100	344544886	1672	1672	1672	1672	0
8	20231222	210000	344544886	1672	1672	1672	1672	0
9	20231222	205900	344544886	1672	1672	1672	1672	0
10	20231222	205800	344544886	1672	1672	1672	1672	0
11	20231222	205700	344544886	1672	1672	1672	1672	0
12	20231222	205600	344544886	1672	1672	1672	1672	0
13	20231222	205500	344544886	1672	1672	1672	1672	0
14	20231222	205400	344544886	1672	1672	1672	1672	0
15	20231222	205300	344544886	1672	1672	1672	1672	0
16	20231222	205200	344544886	1672	1672	1672	1672	0
17	20231222	205100	344544886	1672	1672	1672	1672	0
18	20231222	205000	344544886	1672	1672	1672	1672	0
19	20231222	204900	344544886	1672	1672	1672	1672	0
20	20231222	204800	344544886	1672	1672	1672	1672	0
21	20231222	204700	344544886	1672	1672	1672	1672	0
22	20231222	204600	344544886	1672	1672	1672	1672	0
23	20231222	204500	344544886	1672	1672	1672	1672	0
24	20231222	204400	344544886	1672	1672	1672	1672	0
25	20231222	204300	344544886	1672	1672	1672	1672	0
26	20231222	204200	344544886	1672	1672	1672	1672	0
27	20231222	204100	344544886	1672	1672	1672	1672	0
28	20231222	204000	344544886	1672	1672	1672	1672	0
29	20231222	203900	344544886	1672	1672	1672	1672	0
30	20231222	203800	344544886	1672	1672	1672	1672	0
31	20231222	203700	344544886	1672	1672	1672	1672	0
32	20231222	203600	344544886	1672	1672	1672	1672	491
33	20231222	203500	344544886	1672	1672	1672	1672	0
34	20231222	203400	344544886	1672	1672	1672	1672	0
35	20231222	203300	344544886	1672	1672	1672	1672	0
36	20231222	203200	344544886	1672	1672	1672	1672	0
37	20231222	203100	344544886	1672	1672	1672	1672	0
38	20231222	203000	344544886	1672	1672	1672	1672	0
39	20231222	202900	344544886	1672	1672	1672	1672	0
40	20231222	202800	344544886	1672	1672	1672	1672	0
41	20231222	202700	344544886	1672	1672	1672	1672	0
42	20231222	202600	344544886	1672	1672	1672	1672	0
43	20231222	202500	344544886	1672	1672	1672	1672	0
44	20231222	202400	344544886	1672	1672	1672	1672	0
45	20231222	202300	344544886	1672	1672	1672	1672	0
46	20231222	202200	344544886	1672	1672	1672	1672	0
47	20231222	202100	344544886	1672	1672	1672	1672	0
48	20231222	202000	344544886	1672	1672	1672	1672	0
49	20231222	201900	344544886	1672	1672	1672	1672	0
50	20231222	201800	344544886	1672	1672	1672	1672	0
51	20231222	201700	344544886	1672	1672	1672	1672	0
52	20231222	201600	344544886	1672	1672	1672	1672	0
53	20231222	201500	344544886	1672	1672	1672	1672	0
54	20231222	201400	344544886	1672	1672	1672	1672	0
55	20231222	201300	344544886	1672	1672	1672	1672	0
56	20231222	201200	344544886	1672	1672	1672	1672	0
57	20231222	201100	344544886	1672	1672	1672	1672	0
58	20231222	201000	344544886	1672	1672	1672	1672	0
59	20231222	200900	344544886	1672	1672	1672	1672	0
60	20231222	200800	344544886	1672	1672	1672	1672	0
61	20231222	200700	344544886	1672	1672	1672	1672	0
62	20231222	200600	344544886	1672	1672	1672	1672	491
63	20231222	200500	344544886	1672	1672	1672	1672	0
64	20231222	200400	344544886	1672	1672	1672	1672	0
65	20231222	200300	344544886	1672	1672	1672	1672	0
66	20231222	200200	344544886	1672	1672	1672	1672	0
67	20231222	200100	344544886	1672	1672	1672	1672	0
68	20231222	200000	344544886	1672	1672	1672	1672	0
69	20231222	195900	344544886	1672	1672	1672	1672	0
70	20231222	195800	344544886	1672	1672	1672	1672	0
71	20231222	195700	344544886	1672	1672	1672	1672	0
72	20231222	195600	344544886	1672	1672	1672	1672	0
73	20231222	195500	344544886	1672	1672	1672	1672	0
74	20231222	195400	344544886	1672	1672	1672	1672	0
75	20231222	195300	344544886	1672	1672	1672	1672	0
76	20231222	195200	344544886	1672	1672	1672	1672	0
77	20231222	195100	344544886	1672	1672	1672	1672	0
78	20231222	195000	344544886	1672	1672	1672	1672	0
79	20231222	194900	344544886	1672	1672	1672	1672	0
80	20231222	194800	344544886	1672	1672	1672	1672	0
81	20231222	194700	344544886	1672	1672	1672	1672	0
82	20231222	194600	344544886	1672	1672	1672	1672	0
83	20231222	194500	344544886	1672	1672	1672	1672	0
84	20231222	194400	344544886	1672	1672	1672	1672	0
85	20231222	194300	344544886	1672	1672	1672	1672	0
86	20231222	194200	344544886	1672	1672	1672	1672	0
87	20231222	194100	344544886	1672	1672	1672	1672	0
88	20231222	194000	344544886	1672	1672	1672	1672	0
89	20231222	193900	344544886	1672	1672	1672	1672	0
90	20231222	193800	344544886	1672	1672	1672	1672	0
91	20231222	193700	344544886	1672	1672	1672	1672	0
92	20231222	193600	344544886	1672	1672	1672	1672	491
93	20231222	193500	344544886	1672	1672	1672	1672	0
94	20231222	193400	344544886	1672	1672	1672	1672	0
95	20231222	193300	344544886	1672	1672	1672	1672	0
96	20231222	193200	344544886	1672	1672	1672	1672	0
97	20231222	193100	344544886	1672	1672	1672	1672	0
98	20231222	193000	344544886	1672	1672	1672	1672	0
99	20231222	192900	344544886	1672	1672	1672	1672	0
100	20231222	192800	344544886	1672	1672	1672	1672	0
101	20231222	192700	344544886	1672	1672	1672	1672	0
102	20231222	192600	344544886	1672	1672	1672	1672	0
103	20231222	192500	344544886	1672	1672	1672	1672	0
104	20231222	192400	344544886	1672	1672	1672	1672	0
105	20231222	192300	344544886	1672	1672	1672	1672	0
106	20231222	192200	344544886	1672	1672	1672	1672	0
107	20231222	192100	344544886	1672	1672	1672	1672	0
108	20231222	192000	344544886	1672	1672	1672	1672	0
109	20231222	191900	344544886	1672	1672	1672	1672	0
110	20231222	191800	344544886	1672	1672	1672	1672	0
111	20231222	191700	344544886	1672	1672	1672	1672	0
112	20231222	191600	344544886	1672	1672	1672	1672	0
113	20231222	191500	344544886	1672	1672	1672	1672	0
114	20231222	191400	344544886	1672	1672	1672	1672	0
115	20231222	191300	344544886	1672	1672	1672	1672	0
116	20231222	191200	344544886	1672	1672	1672	1672	0
117	20231222	191100	344544886	1672	1672	1672	1672	0
118	20231222	191000	344544886	1672	1672	1672	1672	0
119	20231222	190900	344544886	1672	1672	1672	1672	0
120	20231222	190800	344544886	1672	1672	1672	1672	0
121	20231222	190700	344544886	1672	1672	1672	1672	0
122	20231222	190600	344544886	1672	1672	1672	1672	491
123	20231222	190500	344544886	1672	1672	1672	1672	0
124	20231222	190400	344544886	1672	1672	1672	1672	0
125	20231222	190300	344544886	1672	1672	1672	1672	0
126	20231222	190200	344544886	1672	1672	1672	1672	0
127	20231222	190100	344544886	1672	1672	1672	1672	0
128	20231222	190000	344544886	1672	1672	1672	1672	0
129	20231222	185900	344544886	1672	1672	1672	1672	0
130	20231222	185800	344544886	1672	1672	1672	1672	0
131	20231222	185700	344544886	1672	1672	1672	1672	0
132	20231222	185600	344544886	1672	1672	1672	1672	0
133	20231222	185500	344544886	1672	1672	1672	1672	0
134	20231222	185400	344544886	1672	1672	1672	1672	0
135	20231222	185300	344544886	1672	1672	1672	1672	0
136	20231222	185200	344544886	1672	1672	1672	1672	0
137	20231222	185100	344544886	1672	1672	1672	1672	0
138	20231222	185000	344544886	1672	1672	1672	1672	0
139	20231222	184900	344544886	1672	1672	1672	1672	0
140	20231222	184800	344544886	1672	1672	1672	1672	0
141	20231222	184700	344544886	1672	1672	1672	1672	0
142	20231222	184600	344544886	1672	1672	1672	1672	0
143	20231222	184500	344544886	1672	1672	1672	1672	0
144	20231222	184400	344544886	1672	1672	1672	1672	0
145	20231222	184300	344544886	1672	1672	1672	1672	0
146	20231222	184200	344544886	1672	1672	1672	1672	0
147	20231222	184100	344544886	1672	1672	1672	1672	0
148	20231222	184000	344544886	1672	1672	1672	1672	0
149	20231222	183900	344544886	1672	1672	1672	1672	0
150	20231222	183800	344544886	1672	1672	1672	1672	0
151	20231222	183700	344544886	1672	1672	1672	1672	0
152	20231222	183600	344544886	1672	1672	1672	1672	491
153	20231222	183500	344544886	1672	1672	1672	1672	0
154	20231222	183400	344544886	1672	1672	1672	1672	0
155	20231222	183300	344544886	1672	1672	1672	1672	0
156	20231222	183200	344544886	1672	1672	1672	1672	0
157	20231222	183100	344544886	1672	1672	1672	1672	0
158	20231222	183000	344544886	1672	1672	1672	1672	0
159	20231222	182900	344544886	1672	1672	1672	1672	0
160	20231222	182800	344544886	1672	1672	1672	1672	0
161	20231222	182700	344544886	1672	1672	1672	1672	0
162	20231222	182600	344544886	1672	1672	1672	1672	0
163	20231222	182500	344544886	1672	1672	1672	1672	0
164	20231222	182400	344544886	1672	1672	1672	1672	0
165	20231222	182300	344544886	1672	1672	1672	1672	0
166	20231222	182200	344544886	1672	1672	1672	1672	0
167	20231222	182100	344544886	1672	1672	1672	1672	0
168	20231222	182000	344544886	1672	1672	1672	1672	0
169	20231222	181900	344544886	1672	1672	1672	1672	0
170	20231222	181800	344544886	1672	1672	1672	1672	0
171	20231222	181700	344544886	1672	1672	1672	1672	0
172	20231222	181600	344544886	1672	1672	1672	1672	0
173	20231222	181500	344544886	1672	1672	1672	1672	0
174	20231222	181400	344544886	1672	1672	1672	1672	0
175	20231222	181300	344544886	1672	1672	1672	1672	0
176	20231222	181200	344544886	1672	1672	1672	1672	0
177	20231222	181100	344544886	1672	1672	1672	1672	0
178	20231222	181000	344544886	1672	1672	1672	1672	0
179	20231222	180900	344544886	1672	1672	1672	1672	0
180	20231222	180800	344544886	1672	1672	1672	1672	0
181	20231222	180700	344544886	1672	1672	1672	1672	0
182	20231222	180600	344544886	1672	1672	1672	1672	491
183	20231222	180500	344544886	1672	1672	1672	1672	0
184	20231222	180400	344544886	1672	1672	1672	1672	0
185	20231222	180300	344544886	1672	1672	1672	1672	0
186	20231222	180200	344544886	1672	1672	1672	1672	0
187	20231222	180100	344544886	1672	1672	1672	1672	0
188	20231222	180000	344544886	1672	1672	1672	1672	0
189	20231222	175900	344544886	1672	1672	1672	1672	0
190	20231222	175800	344544886	1672	1672	1672	1672	0
191	20231222	175700	344544886	1672	1672	1672	1672	0
192	20231222	175600	344544886	1672	1672	1672	1672	0
193	20231222	175500	344544886	1672	1672	1672	1672	0
194	20231222	175400	344544886	1672	1672	1672	1672	0
195	20231222	175300	344544886	1672	1672	1672	1672	0
196	20231222	175200	344544886	1672	1672	1672	1672	0
197	20231222	175100	344544886	1672	1672	1672	1672	0
198	20231222	175000	344544886	1672	1672	1672	1672	0
199	20231222	174900	344544886	1672	1672	1672	1672	0
200	20231222	174800	344544886	1672	1672	1672	1672	0
201	20231222	174700	344544886	1672	1672	1672	1672	0
202	20231222	174600	344544886	1672	1672	1672	1672	0
203	20231222	174500	344544886	1672	1672	1672	1672	0
204	20231222	174400	344544886	1672	1672	1672	1672	0
205	20231222	174300	344544886	1672	1672	1672	1672	0
206	20231222	174200	344544886	1672	1672	1672	1672	0
207	20231222	174100	344544886	1672	1672	1672	1672	0
208	20231222	174000	344544886	1672	1672	1672	1672	0
209	20231222	173900	344544886	1672	1672	1672	1672	0
210	20231222	173800	344544886	1672	1672	1672	1672	0
211	20231222	173700	344544886	1672	1672	1672	1672	0
212	20231222	173600	344544886	1672	1672	1672	1672	491
213	20231222	173500	344544886	1672	1672	1672	1672	0
214	20231222	173400	344544886	1672	1672	1672	1672	0
215	20231222	173300	344544886	1672	1672	1672	1672	0
216	20231222	173200	344544886	1672	1672	1672	1672	0
217	20231222	173100	344544886	1672	1672	1672	1672	0
218	20231222	173000	344544886	1672	1672	1672	1672	0
219	20231222	172900	344544886	1672	1672	1672	1672	0
220	20231222	172800	344544886	1672	1672	1672	1672	0
221	20231222	172700	344544886	1672	1672	1672	1672	0
222	20231222	172600	344544886	1672	1672	1672	1672	0
223	20231222	172500	344544886	1672	1672	1672	1672	0
224	20231222	172400	344544886	1672	1672	1672	1672	0
225	20231222	172300	344544886	1672	1672	1672	1672	0
226	20231222	172200	344544886	1672	1672	1672	1672	0
227	20231222	172100	344544886	1672	1672	1672	1672	0
228	20231222	172000	344544886	1672	1672	1672	1672	0
229	20231222	171900	344544886	1672	1672	1672	1672	0
230	20231222	171800	344544886	1672	1672	1672	1672	0
231	20231222	171700	344544886	1672	1672	1672	1672	0
232	20231222	171600	344544886	1672	1672	1672	1672	0
233	20231222	171500	344544886	1672	1672	1672	1672	0
234	20231222	171400	344544886	1672	1672	1672	1672	0
235	20231222	171300	344544886	1672	1672	1672	1672	0
236	20231222	171200	344544886	1672	1672	1672	1672	0
237	20231222	171100	344544886	1672	1672	1672	1672	0
238	20231222	171000	344544886	1672	1672	1672	1672	0
239	20231222	170900	344544886	1672	1672	1672	1672	0
240	20231222	170800	344544886	1672	1672	1672	1672	0
241	20231222	170700	344544886	1672	1672	1672	1672	0
242	20231222	170600	344544886	1672	1672	1672	1672	491
243	20231222	170500	344544886	1672	1672	1672	1672	0
244	20231222	170400	344544886	1672	1672	1672	1672	0
245	20231222	170300	344544886	1672	1672	1672	1672	0
246	20231222	170200	344544886	1672	1672	1672	1672	0
247	20231222	170100	344544886	1672	1672	1672	1672	0
248	20231222	170000	344544886	1672	1672	1672	1672	0
249	20231222	165900	344544886	1672	1672	1672	1672	0
250	20231222	165800	344544886	1672	1672	1672	1672	0
251	20231222	165700	344544886	1672	1672	1672	1672	0
252	20231222	165600	344544886	1672	1672	1672	1672	0
253	20231222	165500	344544886	1672	1672	1672	1672	0
254	20231222	165400	344544886	1672	1672	1672	1672	0
255	20231222	165300	344544886	1672	1672	1672	1672	0
256	20231222	165200	344544886	1672	1672	1672	1672	0
257	20231222	165100	344544886	1672	1672	1672	1672	0
258	20231222	165000	344544886	1672	1672	1672	1672	0
259	20231222	164900	344544886	1672	1672	1672	1672	0
260	20231222	164800	344544886	1672	1672	1672	1672	0
261	20231222	164700	344544886	1672	1672	1672	1672	0
262	20231222	164600	344544886	1672	1672	1672	1672	0
263	20231222	164500	344544886	1672	1672	1672	1672	0
264	20231222	164400	344544886	1672	1672	1672	1672	0
265	20231222	164300	344544886	1672	1672	1672	1672	0
266	20231222	164200	344544886	1672	1672	1672	1672	0
267	20231222	164100	344544886	1672	1672	1672	1672	0
268	20231222	164000	344544886	1672	1672	1672	1672	0
269	20231222	163900	344544886	1672	1672	1672	1672	0
270	20231222	163800	344544886	1672	1672	1672	1672	0
271	20231222	163700	344544886	1672	1672	1672	1672	0
272	20231222	163600	344544886	1672	1672	1672	1672	491
273	20231222	163500	344544886	1672	1672	1672	1672	0
274	20231222	163400	344544886	1672	1672	1672	1672	0
275	20231222	163300	344544886	1672	1672	1672	1672	0
276	20231222	163200	344544886	1672	1672	1672	1672	0
277	20231222	163100	344544886	1672	1672	1672	1672	0
278	20231222	163000	344544886	1672	1672	1672	1672	0
279	20231222	162900	344544886	1672	1672	1672	1672	0
280	20231222	162800	344544886	1672	1672	1672	1672	0
281	20231222	162700	344544886	1672	1672	1672	1672	0
282	20231222	162600	344544886	1672	1672	1672	1672	0
283	20231222	162500	344544886	1672	1672	1672	1672	0
284	20231222	162400	344544886	1672	1672	1672	1672	0
285	20231222	162300	344544886	1672	1672	1672	1672	0
286	20231222	162200	344544886	1672	1672	1672	1672	0
287	20231222	162100	344544886	1672	1672	1672	1672	0
288	20231222	162000	344544886	1672	1672	1672	1672	0
289	20231222	161900	344544886	1672	1672	1672	1672	0
290	20231222	161800	344544886	1672	1672	1672	1672	0
291	20231222	161700	344544886	1672	1672	1672	1672	0
292	20231222	161600	344544886	1672	1672	1672	1672	0
293	20231222	161500	344544886	1672	1672	1672	1672	0
294	20231222	161400	344544886	1672	1672	1672	1672	0
295	20231222	161300	344544886	1672	1672	1672	1672	0
296	20231222	161200	344544886	1672	1672	1672	1672	0
297	20231222	161100	344544886	1672	1672	1672	1672	0
298	20231222	161000	344544886	1672	1672	1672	1672	0
299	20231222	160900	344544886	1672	1672	1672	1672	0
300	20231222	160800	344544886	1672	1672	1672	1672	0
301	20231222	160700	344544886	1672	1672	1672	1672	0
302	20231222	160600	344544886	1672	1672	1672	1672	491
303	20231222	160500	344544886	1672	1672	1672	1672	0
304	20231222	160400	344544886	1672	1672	1672	1672	0
305	20231222	160300	344544886	1672	1672	1672	1672	0
306	20231222	160200	344544886	1672	1672	1672	1672	0
307	20231222	160100	344544886	1672	1672	1672	1672	0
308	20231222	160000	344544886	1672	1672	1672	1672	0
309	20231222	155900	344544886	1672	1672	1672	1672	0
310	20231222	155800	344544886	1672	1672	1672	1672	0
311	20231222	155700	344544886	1672	1672	1672	1672	0
312	20231222	155600	344544886	1672	1672	1672	1672	0
313	20231222	155500	344544886	1672	1672	1672	1672	0
314	20231222	155400	344544886	1672	1672	1672	1672	0
315	20231222	155300	344544886	1672	1672	1672	1672	0
316	20231222	155200	344544886	1672	1672	1672	1672	0
317	20231222	155100	344544886	1672	1672	1672	1672	0
318	20231222	155000	344544886	1672	1672	1672	1672	0
319	20231222	154900	344544886	1672	1672	1672	1672	0
320	20231222	154800	344544886	1672	1672	1672	1672	0
321	20231222	154700	344544886	1672	1672	1672	1672	0
322	20231222	154600	344544886	1672	1672	1672	1672	0
323	20231222	154500	344544886	1672	1672	1672	1672	0
324	20231222	154400	344544886	1672	1672	1672	1672	0
325	20231222	154300	344544886	1672	1672	1672	1672	0
326	20231222	154200	344544886	1672	1672	1672	1672	0
327	20231222	154100	344544886	1672	1672	1672	1672	0
328	20231222	154000	344544886	1672	1672	1672	1672	0
329	20231222	153900	344544886	1672	1672	1672	1672	0
330	20231222	153800	344544886	1672	1672	1672	1672	0
331	20231222	153700	344544886	1672	1672	1672	1672	0
332	20231222	153600	344544886	1672	1672	1672	1672	491
333	20231222	153500	344544886	1672	1672	1672	1672	0
334	20231222	153400	344544886	1672	1672	1672	1672	0
335	20231222	153300	344544886	1672	1672	1672	1672	0
336	20231222	153200	344544886	1672	1672	1672	1672	0
337	20231222	153100	344544886	1672	1672	1672	1672	0
338	20231222	153000	344544886	1672	1672	1672	1672	491
339	20231222	152900	343723934	1672	1672	1672	1672	0
340	20231222	152800	343723934	1672	1672	1672	1672	0
341	20231222	152700	343723934	1672	1672	1672	1672	0
342	20231222	152600	343723934	1672	1672	1672	1672	0
343	20231222	152500	343723934	1672	1672	1672	1672	0
344	20231222	152400	343723934	1672	1672	1672	1672	0
345	20231222	152300	343723934	1672	1672	1672	1672	0
346	20231222	152200	343723934	1672	1672	1672	1672	0
347	20231222	152100	343723934	1672	1672	1672	1672	0
348	20231222	152000	343723934	1672	1672	1672	1672	0
349	20231222	151900	343723934	1672	1685	1685	1672	2020
350	20231222	151800	340341953	1686	1686	1686	1686	3
351	20231222	151700	340336895	1688	1688	1688	1688	0
352	20231222	151600	340336895	1688	1688	1688	1688	0
353	20231222	151500	340336895	1688	1688	1688	1688	0
354	20231222	151400	340336895	1688	1688	1688	1688	30
355	20231222	151300	340286255	1688	1688	1688	1688	0
356	20231222	151200	340286255	1688	1688	1688	1688	0
357	20231222	151100	340286255	1688	1684	1688	1684	4644
358	20231222	151000	332447307	1680	1680	1680	1680	0
359	20231222	150900	332447307	1680	1680	1680	1680	83
360	20231222	150800	332307867	1680	1680	1680	1680	17
361	20231222	150700	332279307	1680	1675	1680	1675	1886
362	20231222	150600	329119747	1675	1675	1675	1675	0
363	20231222	150500	329119747	1675	1676	1676	1675	323
364	20231222	150400	328578691	1676	1676	1676	1676	93
365	20231222	150300	328422823	1672	1672	1672	1672	1
366	20231222	150200	328421151	1671	1671	1671	1671	0
367	20231222	150100	328421151	1671	1671	1671	1671	200
368	20231222	150000	328086951	1671	1671	1671	1671	0
369	20231222	145900	328086951	1671	1671	1671	1671	0
370	20231222	145800	328086951	1671	1671	1671	1671	0
371	20231222	145700	328086951	1671	1671	1671	1671	0
372	20231222	145600	328086951	1671	1671	1671	1671	0
373	20231222	145500	328086951	1671	1671	1671	1671	669
374	20231222	145400	326969052	1671	1671	1671	1671	330
375	20231222	145300	326417622	1671	1671	1671	1671	600
376	20231222	145200	325415022	1669	1669	1669	1669	0
377	20231222	145100	325415022	1669	1669	1669	1669	0
378	20231222	145000	325415022	1669	1670	1670	1669	2828
379	20231222	144900	320693694	1670	1679	1679	1670	15414
380	20231222	144800	294937686	1679	1679	1679	1679	800
381	20231222	144700	293594486	1679	1679	1679	1679	0
382	20231222	144600	293594486	1679	1679	1679	1679	0
383	20231222	144500	293594486	1679	1679	1679	1679	20
384	20231222	144400	293560906	1680	1679	1680	1679	101
385	20231222	144300	293391326	1679	1679	1679	1679	0
386	20231222	144200	293391326	1679	1679	1679	1679	158
387	20231222	144100	293126044	1680	1680	1680	1680	0
388	20231222	144000	293126044	1680	1680	1680	1680	158
389	20231222	143900	292860604	1680	1680	1680	1680	9
390	20231222	143800	292845484	1679	1679	1679	1679	297
391	20231222	143700	292346821	1679	1679	1679	1679	8
392	20231222	143600	292333389	1679	1679	1679	1679	0
393	20231222	143500	292333389	1679	1679	1679	1679	800
394	20231222	143400	290990189	1680	1680	1680	1680	26
395	20231222	143300	290946509	1679	1681	1681	1679	460
396	20231222	143200	290173739	1681	1681	1681	1681	272
397	20231222	143100	289716507	1682	1682	1682	1682	215
398	20231222	143000	289354877	1682	1682	1682	1682	16
399	20231222	142900	289327965	1683	1683	1683	1683	659
400	20231222	142800	288218868	1684	1684	1684	1684	0
401	20231222	142700	288218868	1684	1684	1684	1684	27
402	20231222	142600	288173400	1684	1684	1684	1684	0
403	20231222	142500	288173400	1684	1684	1684	1684	0
404	20231222	142400	288173400	1684	1684	1684	1684	0
405	20231222	142300	288173400	1684	1684	1684	1684	97
406	20231222	142200	288010052	1684	1684	1684	1684	331
407	20231222	142100	287452648	1684	1684	1684	1684	17
408	20231222	142000	287424020	1685	1686	1686	1685	857
409	20231222	141900	285979382	1685	1685	1685	1685	0
410	20231222	141800	285979382	1685	1685	1685	1685	1
411	20231222	141700	285977697	1685	1687	1687	1685	854
412	20231222	141600	284538697	1687	1687	1687	1687	0
413	20231222	141500	284538697	1687	1687	1687	1687	72
414	20231222	141400	284417233	1686	1685	1686	1685	33
415	20231222	141300	284361624	1685	1685	1685	1685	204
416	20231222	141200	284017884	1685	1685	1685	1684	552
417	20231222	141100	283087886	1689	1689	1689	1689	15
418	20231222	141000	283062551	1690	1690	1690	1690	20
419	20231222	140900	283028751	1690	1690	1690	1690	38
420	20231222	140800	282964531	1690	1703	1703	1690	3962
421	20231222	140700	276257960	1706	1706	1706	1706	14
422	20231222	140600	276234076	1707	1694	1708	1694	9809
423	20231222	140500	259495106	1706	1694	1707	1694	429
424	20231222	140400	258767802	1708	1695	1708	1695	185
425	20231222	140300	258453100	1709	1707	1710	1692	10963
426	20231222	140200	239709517	1692	1691	1709	1691	2400
427	20231222	140100	235625456	1690	1693	1693	1690	579
428	20231222	140000	234645398	1693	1709	1709	1693	8224
429	20231222	135900	220636892	1709	1690	1710	1690	15573
430	20231222	135800	194093124	1690	1690	1707	1690	5789
431	20231222	135700	184266761	1690	1673	1690	1673	4876
432	20231222	135600	176062451	1673	1673	1673	1673	3280
433	20231222	135500	170575011	1672	1672	1672	1672	0
434	20231222	135400	170575011	1672	1672	1672	1672	0
435	20231222	135300	170575011	1672	1672	1672	1672	0
436	20231222	135200	170575011	1672	1672	1672	1672	0
437	20231222	135100	170575011	1672	1672	1672	1672	0
438	20231222	135000	170575011	1672	1672	1672	1672	0
439	20231222	134900	170575011	1672	1672	1672	1672	0
440	20231222	134800	170575011	1672	1672	1672	1672	0
441	20231222	134700	170575011	1672	1672	1672	1672	0
442	20231222	134600	170575011	1672	1672	1672	1672	0
443	20231222	134500	170575011	1672	1672	1672	1672	0
444	20231222	134400	170575011	1672	1672	1672	1672	0
445	20231222	134300	170575011	1672	1672	1672	1672	521
446	20231222	134200	169703899	1672	1672	1672	1672	0
447	20231222	134100	169703899	1672	1672	1672	1672	0
448	20231222	134000	169703899	1672	1672	1672	1672	0
449	20231222	133900	169703899	1672	1672	1672	1672	0
450	20231222	133800	169703899	1672	1673	1673	1672	119
451	20231222	133700	169504831	1673	1673	1673	1673	0
452	20231222	133600	169504831	1673	1673	1673	1673	0
453	20231222	133500	169504831	1673	1673	1673	1673	1
454	20231222	133400	169503158	1673	1673	1673	1673	0
455	20231222	133300	169503158	1673	1673	1673	1673	0
456	20231222	133200	169503158	1673	1673	1673	1673	0
457	20231222	133100	169503158	1673	1673	1673	1673	205
458	20231222	133000	169160193	1672	1672	1672	1672	0
459	20231222	132900	169160193	1672	1672	1672	1672	350
460	20231222	132800	168574993	1672	1672	1672	1672	0
461	20231222	132700	168574993	1672	1672	1672	1672	0
462	20231222	132600	168574993	1672	1673	1673	1672	302
463	20231222	132500	168070047	1672	1672	1672	1672	1
464	20231222	132400	168068375	1672	1672	1672	1672	0
465	20231222	132300	168068375	1672	1672	1672	1672	0
466	20231222	132200	168068375	1672	1672	1672	1672	330
467	20231222	132100	167516615	1673	1673	1673	1673	56
468	20231222	132000	167422927	1673	1673	1673	1673	0
469	20231222	131900	167422927	1673	1673	1673	1673	0
470	20231222	131800	167422927	1673	1673	1673	1673	0
471	20231222	131700	167422927	1673	1673	1673	1673	300
472	20231222	131600	166921027	1673	1673	1673	1673	17
473	20231222	131500	166892586	1673	1673	1673	1673	171
474	20231222	131400	166606503	1672	1672	1672	1672	1
475	20231222	131300	166604831	1671	1671	1671	1671	0
476	20231222	131200	166604831	1671	1671	1671	1671	0
477	20231222	131100	166604831	1671	1671	1671	1671	0
478	20231222	131000	166604831	1671	1671	1671	1671	0
479	20231222	130900	166604831	1671	1671	1671	1671	0
480	20231222	130800	166604831	1671	1672	1672	1671	1111
481	20231222	130700	164748272	1672	1673	1673	1672	600
482	20231222	130600	163745020	1671	1671	1671	1671	0
483	20231222	130500	163745020	1671	1671	1671	1671	0
484	20231222	130400	163745020	1671	1671	1671	1671	0
485	20231222	130300	163745020	1671	1671	1671	1671	0
486	20231222	130200	163745020	1671	1671	1671	1671	0
487	20231222	130100	163745020	1671	1671	1671	1671	0
488	20231222	130000	163745020	1671	1671	1671	1671	0
489	20231222	125900	163745020	1671	1671	1671	1671	0
490	20231222	125800	163745020	1671	1671	1671	1671	601
491	20231222	125700	162740749	1671	1672	1672	1671	50
492	20231222	125600	162657189	1671	1671	1671	1671	0
493	20231222	125500	162657189	1671	1671	1671	1671	0
494	20231222	125400	162657189	1671	1671	1671	1671	0
495	20231222	125300	162657189	1671	1671	1671	1671	0
496	20231222	125200	162657189	1671	1671	1671	1671	1
497	20231222	125100	162655518	1671	1671	1671	1671	1
498	20231222	125000	162653847	1670	1670	1670	1670	0
499	20231222	124900	162653847	1670	1670	1670	1670	0
500	20231222	124800	162653847	1670	1670	1670	1670	0
501	20231222	124700	162653847	1670	1670	1670	1670	0
502	20231222	124600	162653847	1670	1670	1670	1670	0
503	20231222	124500	162653847	1670	1677	1677	1668	18624
504	20231222	124400	131548824	1683	1683	1683	1683	0
505	20231222	124300	131548824	1683	1683	1683	1683	0
506	20231222	124200	131548824	1683	1683	1683	1683	0
507	20231222	124100	131548824	1683	1683	1683	1683	1
508	20231222	124000	131547141	1683	1683	1683	1683	0
509	20231222	123900	131547141	1683	1683	1683	1683	0
510	20231222	123800	131547141	1683	1683	1683	1683	201
511	20231222	123700	131208858	1683	1683	1683	1683	301
512	20231222	123600	130702275	1683	1683	1683	1683	0
513	20231222	123500	130702275	1683	1683	1683	1683	0
514	20231222	123400	130702275	1683	1683	1683	1683	0
515	20231222	123300	130702275	1683	1683	1683	1683	0
516	20231222	123200	130702275	1683	1683	1683	1683	0
517	20231222	123100	130702275	1683	1677	1683	1677	5600
518	20231222	123000	121278663	1676	1676	1676	1676	0
519	20231222	122900	121278663	1676	1676	1676	1676	0
520	20231222	122800	121278663	1676	1676	1676	1676	0
521	20231222	122700	121278663	1676	1676	1676	1676	0
522	20231222	122600	121278663	1676	1676	1676	1676	0
523	20231222	122500	121278663	1676	1676	1676	1676	0
524	20231222	122400	121278663	1676	1676	1676	1676	0
525	20231222	122300	121278663	1676	1676	1676	1676	505
526	20231222	122200	120432283	1676	1676	1676	1676	1
527	20231222	122100	120430607	1677	1677	1677	1677	4
528	20231222	122000	120423899	1677	1677	1677	1677	1
529	20231222	121900	120422222	1677	1677	1677	1677	1
530	20231222	121800	120420545	1675	1675	1675	1675	0
531	20231222	121700	120420545	1675	1675	1675	1675	0
532	20231222	121600	120420545	1675	1675	1675	1675	0
533	20231222	121500	120420545	1675	1675	1675	1675	0
534	20231222	121400	120420545	1675	1675	1675	1675	0
535	20231222	121300	120420545	1675	1675	1675	1675	0
536	20231222	121200	120420545	1675	1675	1675	1675	128
537	20231222	121100	120206145	1674	1674	1674	1674	0
538	20231222	121000	120206145	1674	1674	1674	1674	774
539	20231222	120900	118910469	1674	1674	1674	1674	0
540	20231222	120800	118910469	1674	1674	1674	1674	0
541	20231222	120700	118910469	1674	1674	1674	1674	0
542	20231222	120600	118910469	1674	1674	1674	1674	0
543	20231222	120500	118910469	1674	1674	1674	1674	0
544	20231222	120400	118910469	1674	1674	1674	1674	12
545	20231222	120300	118890381	1674	1674	1674	1674	0
546	20231222	120200	118890381	1674	1674	1674	1674	0
547	20231222	120100	118890381	1674	1674	1674	1674	2284
548	20231222	120000	115066965	1674	1674	1674	1674	0
549	20231222	115900	115066965	1674	1674	1674	1674	0
550	20231222	115800	115066965	1674	1674	1674	1674	0
551	20231222	115700	115066965	1674	1674	1674	1674	0
552	20231222	115600	115066965	1674	1674	1674	1674	0
553	20231222	115500	115066965	1674	1674	1674	1674	0
554	20231222	115400	115066965	1674	1674	1674	1674	0
555	20231222	115300	115066965	1674	1674	1674	1674	0
556	20231222	115200	115066965	1674	1674	1674	1674	250
557	20231222	115100	114648465	1671	1671	1671	1671	0
558	20231222	115000	114648465	1671	1671	1671	1671	100
559	20231222	114900	114481365	1671	1671	1671	1671	0
560	20231222	114800	114481365	1671	1671	1671	1671	96
561	20231222	114700	114320949	1670	1670	1670	1670	0
562	20231222	114600	114320949	1670	1670	1670	1670	0
563	20231222	114500	114320949	1670	1670	1670	1670	0
564	20231222	114400	114320949	1670	1670	1670	1670	0
565	20231222	114300	114320949	1670	1670	1670	1670	0
566	20231222	114200	114320949	1670	1671	1671	1670	2000
567	20231222	114100	110980009	1671	1671	1671	1671	0
568	20231222	114000	110980009	1671	1671	1671	1671	0
569	20231222	113900	110980009	1671	1672	1672	1671	275
570	20231222	113800	110520430	1671	1671	1671	1671	0
571	20231222	113700	110520430	1671	1671	1671	1671	0
572	20231222	113600	110520430	1671	1671	1671	1671	0
573	20231222	113500	110520430	1671	1671	1671	1671	0
574	20231222	113400	110520430	1671	1672	1672	1671	1025
575	20231222	113300	108806877	1672	1672	1672	1672	0
576	20231222	113200	108806877	1672	1672	1672	1672	0
577	20231222	113100	108806877	1672	1672	1672	1672	0
578	20231222	113000	108806877	1672	1672	1672	1672	0
579	20231222	112900	108806877	1672	1672	1672	1672	6000
580	20231222	112800	98774877	1672	1672	1672	1672	0
581	20231222	112700	98774877	1672	1673	1673	1672	1032
582	20231222	112600	97049183	1673	1673	1673	1673	1367
583	20231222	112500	94762192	1673	1673	1673	1673	0
584	20231222	112400	94762192	1673	1673	1673	1673	0
585	20231222	112300	94762192	1673	1673	1673	1673	579
586	20231222	112200	93793525	1672	1672	1672	1672	0
587	20231222	112100	93793525	1672	1672	1672	1672	20
588	20231222	112000	93760085	1672	1672	1672	1672	0
589	20231222	111900	93760085	1672	1672	1672	1672	1000
590	20231222	111800	92088085	1673	1673	1673	1673	551
591	20231222	111700	91166262	1673	1673	1673	1673	0
592	20231222	111600	91166262	1673	1673	1673	1673	409
593	20231222	111500	90482005	1673	1673	1673	1673	0
594	20231222	111400	90482005	1673	1673	1673	1673	2094
595	20231222	111300	86978743	1673	1673	1673	1673	0
596	20231222	111200	86978743	1673	1673	1673	1673	0
597	20231222	111100	86978743	1673	1673	1673	1673	0
598	20231222	111000	86978743	1673	1673	1673	1673	0
599	20231222	110900	86978743	1673	1673	1673	1673	84
600	20231222	110800	86838211	1674	1674	1674	1674	0
601	20231222	110700	86838211	1674	1673	1674	1673	11
602	20231222	110600	86819807	1674	1674	1674	1674	1
603	20231222	110500	86818133	1674	1674	1674	1674	128
604	20231222	110400	86603861	1675	1675	1675	1675	0
605	20231222	110300	86603861	1675	1675	1675	1675	0
606	20231222	110200	86603861	1675	1675	1675	1675	0
607	20231222	110100	86603861	1675	1675	1675	1675	110
608	20231222	110000	86419611	1678	1678	1678	1678	1
609	20231222	105900	86417933	1680	1680	1680	1680	0
610	20231222	105800	86417933	1680	1680	1680	1680	0
611	20231222	105700	86417933	1680	1675	1680	1675	501
612	20231222	105600	85578753	1680	1680	1680	1680	0
613	20231222	105500	85578753	1680	1680	1680	1680	5
614	20231222	105400	85570353	1682	1682	1682	1682	0
615	20231222	105300	85570353	1682	1682	1682	1682	0
616	20231222	105200	85570353	1682	1682	1682	1682	0
617	20231222	105100	85570353	1682	1682	1682	1682	3
618	20231222	105000	85565307	1683	1683	1683	1683	0
619	20231222	104900	85565307	1683	1683	1683	1683	0
620	20231222	104800	85565307	1683	1683	1683	1683	0
621	20231222	104700	85565307	1683	1683	1683	1683	0
622	20231222	104600	85565307	1683	1683	1683	1683	0
623	20231222	104500	85565307	1683	1683	1683	1683	0
624	20231222	104400	85565307	1683	1683	1683	1683	0
625	20231222	104300	85565307	1683	1683	1683	1683	0
626	20231222	104200	85565307	1683	1672	1683	1672	1002
627	20231222	104100	83889952	1672	1672	1672	1672	0
628	20231222	104000	83889952	1672	1672	1672	1672	0
629	20231222	103900	83889952	1672	1672	1672	1672	1
630	20231222	103800	83888280	1672	1672	1672	1672	0
631	20231222	103700	83888280	1672	1673	1673	1672	500
632	20231222	103600	83052193	1672	1672	1672	1672	0
633	20231222	103500	83052193	1672	1672	1672	1672	0
634	20231222	103400	83052193	1672	1672	1672	1672	0
635	20231222	103300	83052193	1672	1673	1673	1672	936
636	20231222	103200	81486315	1673	1673	1673	1673	0
637	20231222	103100	81486315	1673	1673	1673	1673	0
638	20231222	103000	81486315	1673	1673	1673	1673	0
639	20231222	102900	81486315	1673	1673	1673	1673	0
640	20231222	102800	81486315	1673	1673	1673	1673	0
641	20231222	102700	81486315	1673	1675	1675	1673	5169
642	20231222	102600	72838493	1674	1674	1674	1674	0
643	20231222	102500	72838493	1674	1674	1674	1674	0
644	20231222	102400	72838493	1674	1674	1674	1674	1000
645	20231222	102300	71164493	1673	1675	1675	1673	513
646	20231222	102200	70305936	1674	1674	1674	1674	1274
647	20231222	102100	68173260	1675	1675	1675	1675	0
648	20231222	102000	68173260	1675	1675	1675	1675	1000
649	20231222	101900	66498260	1684	1684	1684	1684	0
650	20231222	101800	66498260	1684	1684	1684	1684	1
651	20231222	101700	66496576	1684	1684	1684	1684	1
652	20231222	101600	66494892	1674	1674	1674	1674	1
653	20231222	101500	66493218	1674	1674	1674	1674	10
654	20231222	101400	66476478	1674	1674	1674	1674	0
655	20231222	101300	66476478	1674	1674	1674	1674	10
656	20231222	101200	66459738	1674	1674	1674	1674	0
657	20231222	101100	66459738	1674	1674	1674	1674	0
658	20231222	101000	66459738	1674	1674	1674	1674	0
659	20231222	100900	66459738	1674	1674	1674	1674	0
660	20231222	100800	66459738	1674	1674	1674	1674	0
661	20231222	100700	66459738	1674	1676	1676	1674	2000
662	20231222	100600	63111334	1675	1675	1675	1675	0
663	20231222	100500	63111334	1675	1675	1675	1675	0
664	20231222	100400	63111334	1675	1675	1675	1675	0
665	20231222	100300	63111334	1675	1675	1675	1675	0
666	20231222	100200	63111334	1675	1675	1675	1675	0
667	20231222	100100	63111334	1675	1675	1675	1675	10
668	20231222	100000	63094584	1674	1674	1674	1674	0
669	20231222	095900	63094584	1674	1674	1674	1674	0
670	20231222	095800	63094584	1674	1674	1674	1674	0
671	20231222	095700	63094584	1674	1674	1674	1674	0
672	20231222	095600	63094584	1674	1674	1674	1674	100
673	20231222	095500	62927184	1674	1674	1674	1674	0
674	20231222	095400	62927184	1674	1674	1674	1674	0
675	20231222	095300	62927184	1674	1674	1674	1674	309
676	20231222	095200	62409918	1674	1674	1674	1674	3
677	20231222	095100	62404896	1673	1673	1673	1673	26
678	20231222	095000	62361398	1684	1684	1684	1684	1000
679	20231222	094900	60677398	1674	1674	1674	1674	2620
680	20231222	094800	56291518	1674	1674	1674	1674	0
681	20231222	094700	56291518	1674	1674	1674	1674	0
682	20231222	094600	56291518	1674	1674	1674	1674	0
683	20231222	094500	56291518	1674	1674	1674	1674	4000
684	20231222	094400	49595518	1674	1674	1674	1674	0
685	20231222	094300	49595518	1674	1674	1674	1674	0
686	20231222	094200	49595518	1674	1674	1674	1674	115
687	20231222	094100	49403008	1674	1674	1674	1674	15
688	20231222	094000	49377898	1674	1685	1685	1674	1997
689	20231222	093900	46034887	1685	1685	1685	1685	4
690	20231222	093800	46028147	1685	1681	1686	1675	793
691	20231222	093700	44699341	1686	1686	1686	1686	1
692	20231222	093600	44697655	1688	1688	1688	1688	0
693	20231222	093500	44697655	1688	1688	1688	1688	0
694	20231222	093400	44697655	1688	1688	1688	1688	0
695	20231222	093300	44697655	1688	1688	1688	1688	0
696	20231222	093200	44697655	1688	1688	1688	1688	0
697	20231222	093100	44697655	1688	1681	1688	1681	81
698	20231222	093000	44561487	1681	1681	1681	1680	186
699	20231222	092900	44248896	1681	1679	1681	1679	411
700	20231222	092800	43558182	1679	1679	1679	1679	0
701	20231222	092700	43558182	1679	1679	1679	1679	265
702	20231222	092600	43113247	1679	1679	1679	1679	15
703	20231222	092500	43088062	1679	1675	1679	1675	1301
704	20231222	092400	40908883	1679	1679	1679	1679	10
705	20231222	092300	40892093	1679	1679	1679	1679	0
706	20231222	092200	40892093	1679	1679	1679	1679	0
707	20231222	092100	40892093	1679	1679	1679	1679	1
708	20231222	092000	40890414	1671	1671	1671	1671	35
709	20231222	091900	40831929	1671	1671	1671	1671	138
710	20231222	091800	40601331	1670	1670	1670	1670	0
711	20231222	091700	40601331	1670	1670	1670	1670	0
712	20231222	091600	40601331	1670	1670	1670	1670	0
713	20231222	091500	40601331	1670	1673	1673	1670	3100
714	20231222	091400	35418500	1672	1672	1672	1672	0
715	20231222	091300	35418500	1672	1672	1672	1672	0
716	20231222	091200	35418500	1672	1690	1690	1672	1332
717	20231222	091100	33179619	1690	1690	1690	1690	306
718	20231222	091000	32662479	1690	1690	1690	1690	92
719	20231222	090900	32506999	1689	1692	1693	1689	2285
720	20231222	090800	28642223	1708	1690	1709	1690	3094
721	20231222	090700	23356798	1710	1708	1713	1708	1486
722	20231222	090600	20815074	1713	1713	1713	1713	5
723	20231222	090500	20806509	1716	1715	1716	1715	608
724	20231222	090400	19763753	1674	1674	1674	1674	0
725	20231222	090300	19763753	1674	1680	1680	1674	10000
726	20231222	090200	3023741	1680	1680	1680	1680	23
727	20231222	090100	2985101	1674	1675	1675	1674	479
728	20231222	090000	2182890	1674	1671	1680	1671	1306