KissMeData/031510/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	191100	153831507	1884	1884	1884	1884	2666
3	20231222	191000	153831507	1884	1884	1884	1884	0
4	20231222	190900	153831507	1884	1884	1884	1884	0
5	20231222	190800	153831507	1884	1884	1884	1884	0
6	20231222	190700	153831507	1884	1884	1884	1884	0
7	20231222	190600	153831507	1884	1884	1884	1884	0
8	20231222	190500	153831507	1884	1884	1884	1884	0
9	20231222	190400	153831507	1884	1884	1884	1884	0
10	20231222	190300	153831507	1884	1884	1884	1884	0
11	20231222	190200	153831507	1884	1884	1884	1884	0
12	20231222	190100	153831507	1884	1884	1884	1884	0
13	20231222	190000	153831507	1884	1884	1884	1884	0
14	20231222	185900	153831507	1884	1884	1884	1884	0
15	20231222	185800	153831507	1884	1884	1884	1884	0
16	20231222	185700	153831507	1884	1884	1884	1884	0
17	20231222	185600	153831507	1884	1884	1884	1884	0
18	20231222	185500	153831507	1884	1884	1884	1884	0
19	20231222	185400	153831507	1884	1884	1884	1884	0
20	20231222	185300	153831507	1884	1884	1884	1884	0
21	20231222	185200	153831507	1884	1884	1884	1884	0
22	20231222	185100	153831507	1884	1884	1884	1884	0
23	20231222	185000	153831507	1884	1884	1884	1884	0
24	20231222	184900	153831507	1884	1884	1884	1884	0
25	20231222	184800	153831507	1884	1884	1884	1884	0
26	20231222	184700	153831507	1884	1884	1884	1884	0
27	20231222	184600	153831507	1884	1884	1884	1884	0
28	20231222	184500	153831507	1884	1884	1884	1884	0
29	20231222	184400	153831507	1884	1884	1884	1884	0
30	20231222	184300	153831507	1884	1884	1884	1884	0
31	20231222	184200	153831507	1884	1884	1884	1884	0
32	20231222	184100	153831507	1884	1884	1884	1884	2666
33	20231222	184000	153831507	1884	1884	1884	1884	0
34	20231222	183900	153831507	1884	1884	1884	1884	0
35	20231222	183800	153831507	1884	1884	1884	1884	0
36	20231222	183700	153831507	1884	1884	1884	1884	0
37	20231222	183600	153831507	1884	1884	1884	1884	0
38	20231222	183500	153831507	1884	1884	1884	1884	0
39	20231222	183400	153831507	1884	1884	1884	1884	0
40	20231222	183300	153831507	1884	1884	1884	1884	0
41	20231222	183200	153831507	1884	1884	1884	1884	0
42	20231222	183100	153831507	1884	1884	1884	1884	0
43	20231222	183000	153831507	1884	1884	1884	1884	0
44	20231222	182900	153831507	1884	1884	1884	1884	0
45	20231222	182800	153831507	1884	1884	1884	1884	0
46	20231222	182700	153831507	1884	1884	1884	1884	0
47	20231222	182600	153831507	1884	1884	1884	1884	0
48	20231222	182500	153831507	1884	1884	1884	1884	0
49	20231222	182400	153831507	1884	1884	1884	1884	0
50	20231222	182300	153831507	1884	1884	1884	1884	0
51	20231222	182200	153831507	1884	1884	1884	1884	0
52	20231222	182100	153831507	1884	1884	1884	1884	0
53	20231222	182000	153831507	1884	1884	1884	1884	0
54	20231222	181900	153831507	1884	1884	1884	1884	0
55	20231222	181800	153831507	1884	1884	1884	1884	0
56	20231222	181700	153831507	1884	1884	1884	1884	0
57	20231222	181600	153831507	1884	1884	1884	1884	0
58	20231222	181500	153831507	1884	1884	1884	1884	0
59	20231222	181400	153831507	1884	1884	1884	1884	0
60	20231222	181300	153831507	1884	1884	1884	1884	0
61	20231222	181200	153831507	1884	1884	1884	1884	0
62	20231222	181100	153831507	1884	1884	1884	1884	2666
63	20231222	181000	153831507	1884	1884	1884	1884	0
64	20231222	180900	153831507	1884	1884	1884	1884	0
65	20231222	180800	153831507	1884	1884	1884	1884	0
66	20231222	180700	153831507	1884	1884	1884	1884	0
67	20231222	180600	153831507	1884	1884	1884	1884	0
68	20231222	180500	153831507	1884	1884	1884	1884	0
69	20231222	180400	153831507	1884	1884	1884	1884	0
70	20231222	180300	153831507	1884	1884	1884	1884	0
71	20231222	180200	153831507	1884	1884	1884	1884	0
72	20231222	180100	153831507	1884	1884	1884	1884	0
73	20231222	180000	153831507	1884	1884	1884	1884	0
74	20231222	175900	153831507	1884	1884	1884	1884	0
75	20231222	175800	153831507	1884	1884	1884	1884	0
76	20231222	175700	153831507	1884	1884	1884	1884	0
77	20231222	175600	153831507	1884	1884	1884	1884	0
78	20231222	175500	153831507	1884	1884	1884	1884	0
79	20231222	175400	153831507	1884	1884	1884	1884	0
80	20231222	175300	153831507	1884	1884	1884	1884	0
81	20231222	175200	153831507	1884	1884	1884	1884	0
82	20231222	175100	153831507	1884	1884	1884	1884	0
83	20231222	175000	153831507	1884	1884	1884	1884	0
84	20231222	174900	153831507	1884	1884	1884	1884	0
85	20231222	174800	153831507	1884	1884	1884	1884	0
86	20231222	174700	153831507	1884	1884	1884	1884	0
87	20231222	174600	153831507	1884	1884	1884	1884	0
88	20231222	174500	153831507	1884	1884	1884	1884	0
89	20231222	174400	153831507	1884	1884	1884	1884	0
90	20231222	174300	153831507	1884	1884	1884	1884	0
91	20231222	174200	153831507	1884	1884	1884	1884	0
92	20231222	174100	153831507	1884	1884	1884	1884	2666
93	20231222	174000	153831507	1884	1884	1884	1884	0
94	20231222	173900	153831507	1884	1884	1884	1884	0
95	20231222	173800	153831507	1884	1884	1884	1884	0
96	20231222	173700	153831507	1884	1884	1884	1884	0
97	20231222	173600	153831507	1884	1884	1884	1884	0
98	20231222	173500	153831507	1884	1884	1884	1884	0
99	20231222	173400	153831507	1884	1884	1884	1884	0
100	20231222	173300	153831507	1884	1884	1884	1884	0
101	20231222	173200	153831507	1884	1884	1884	1884	0
102	20231222	173100	153831507	1884	1884	1884	1884	0
103	20231222	173000	153831507	1884	1884	1884	1884	0
104	20231222	172900	153831507	1884	1884	1884	1884	0
105	20231222	172800	153831507	1884	1884	1884	1884	0
106	20231222	172700	153831507	1884	1884	1884	1884	0
107	20231222	172600	153831507	1884	1884	1884	1884	0
108	20231222	172500	153831507	1884	1884	1884	1884	0
109	20231222	172400	153831507	1884	1884	1884	1884	0
110	20231222	172300	153831507	1884	1884	1884	1884	0
111	20231222	172200	153831507	1884	1884	1884	1884	0
112	20231222	172100	153831507	1884	1884	1884	1884	0
113	20231222	172000	153831507	1884	1884	1884	1884	0
114	20231222	171900	153831507	1884	1884	1884	1884	0
115	20231222	171800	153831507	1884	1884	1884	1884	0
116	20231222	171700	153831507	1884	1884	1884	1884	0
117	20231222	171600	153831507	1884	1884	1884	1884	0
118	20231222	171500	153831507	1884	1884	1884	1884	0
119	20231222	171400	153831507	1884	1884	1884	1884	0
120	20231222	171300	153831507	1884	1884	1884	1884	0
121	20231222	171200	153831507	1884	1884	1884	1884	0
122	20231222	171100	153831507	1884	1884	1884	1884	2666
123	20231222	171000	153831507	1884	1884	1884	1884	0
124	20231222	170900	153831507	1884	1884	1884	1884	0
125	20231222	170800	153831507	1884	1884	1884	1884	0
126	20231222	170700	153831507	1884	1884	1884	1884	0
127	20231222	170600	153831507	1884	1884	1884	1884	0
128	20231222	170500	153831507	1884	1884	1884	1884	0
129	20231222	170400	153831507	1884	1884	1884	1884	0
130	20231222	170300	153831507	1884	1884	1884	1884	0
131	20231222	170200	153831507	1884	1884	1884	1884	0
132	20231222	170100	153831507	1884	1884	1884	1884	0
133	20231222	170000	153831507	1884	1884	1884	1884	0
134	20231222	165900	153831507	1884	1884	1884	1884	0
135	20231222	165800	153831507	1884	1884	1884	1884	0
136	20231222	165700	153831507	1884	1884	1884	1884	0
137	20231222	165600	153831507	1884	1884	1884	1884	0
138	20231222	165500	153831507	1884	1884	1884	1884	0
139	20231222	165400	153831507	1884	1884	1884	1884	0
140	20231222	165300	153831507	1884	1884	1884	1884	0
141	20231222	165200	153831507	1884	1884	1884	1884	0
142	20231222	165100	153831507	1884	1884	1884	1884	0
143	20231222	165000	153831507	1884	1884	1884	1884	0
144	20231222	164900	153831507	1884	1884	1884	1884	0
145	20231222	164800	153831507	1884	1884	1884	1884	0
146	20231222	164700	153831507	1884	1884	1884	1884	0
147	20231222	164600	153831507	1884	1884	1884	1884	0
148	20231222	164500	153831507	1884	1884	1884	1884	0
149	20231222	164400	153831507	1884	1884	1884	1884	0
150	20231222	164300	153831507	1884	1884	1884	1884	0
151	20231222	164200	153831507	1884	1884	1884	1884	0
152	20231222	164100	153831507	1884	1884	1884	1884	2666
153	20231222	164000	153831507	1884	1884	1884	1884	0
154	20231222	163900	153831507	1884	1884	1884	1884	0
155	20231222	163800	153831507	1884	1884	1884	1884	0
156	20231222	163700	153831507	1884	1884	1884	1884	0
157	20231222	163600	153831507	1884	1884	1884	1884	0
158	20231222	163500	153831507	1884	1884	1884	1884	0
159	20231222	163400	153831507	1884	1884	1884	1884	0
160	20231222	163300	153831507	1884	1884	1884	1884	0
161	20231222	163200	153831507	1884	1884	1884	1884	0
162	20231222	163100	153831507	1884	1884	1884	1884	0
163	20231222	163000	153831507	1884	1884	1884	1884	0
164	20231222	162900	153831507	1884	1884	1884	1884	0
165	20231222	162800	153831507	1884	1884	1884	1884	0
166	20231222	162700	153831507	1884	1884	1884	1884	0
167	20231222	162600	153831507	1884	1884	1884	1884	0
168	20231222	162500	153831507	1884	1884	1884	1884	0
169	20231222	162400	153831507	1884	1884	1884	1884	0
170	20231222	162300	153831507	1884	1884	1884	1884	0
171	20231222	162200	153831507	1884	1884	1884	1884	0
172	20231222	162100	153831507	1884	1884	1884	1884	0
173	20231222	162000	153831507	1884	1884	1884	1884	0
174	20231222	161900	153831507	1884	1884	1884	1884	0
175	20231222	161800	153831507	1884	1884	1884	1884	0
176	20231222	161700	153831507	1884	1884	1884	1884	0
177	20231222	161600	153831507	1884	1884	1884	1884	0
178	20231222	161500	153831507	1884	1884	1884	1884	0
179	20231222	161400	153831507	1884	1884	1884	1884	0
180	20231222	161300	153831507	1884	1884	1884	1884	0
181	20231222	161200	153831507	1884	1884	1884	1884	0
182	20231222	161100	153831507	1884	1884	1884	1884	2666
183	20231222	161000	153831507	1884	1884	1884	1884	0
184	20231222	160900	153831507	1884	1884	1884	1884	0
185	20231222	160800	153831507	1884	1884	1884	1884	0
186	20231222	160700	153831507	1884	1884	1884	1884	0
187	20231222	160600	153831507	1884	1884	1884	1884	0
188	20231222	160500	153831507	1884	1884	1884	1884	0
189	20231222	160400	153831507	1884	1884	1884	1884	0
190	20231222	160300	153831507	1884	1884	1884	1884	0
191	20231222	160200	153831507	1884	1884	1884	1884	0
192	20231222	160100	153831507	1884	1884	1884	1884	0
193	20231222	160000	153831507	1884	1884	1884	1884	0
194	20231222	155900	153831507	1884	1884	1884	1884	0
195	20231222	155800	153831507	1884	1884	1884	1884	0
196	20231222	155700	153831507	1884	1884	1884	1884	0
197	20231222	155600	153831507	1884	1884	1884	1884	0
198	20231222	155500	153831507	1884	1884	1884	1884	0
199	20231222	155400	153831507	1884	1884	1884	1884	0
200	20231222	155300	153831507	1884	1884	1884	1884	0
201	20231222	155200	153831507	1884	1884	1884	1884	0
202	20231222	155100	153831507	1884	1884	1884	1884	0
203	20231222	155000	153831507	1884	1884	1884	1884	0
204	20231222	154900	153831507	1884	1884	1884	1884	0
205	20231222	154800	153831507	1884	1884	1884	1884	0
206	20231222	154700	153831507	1884	1884	1884	1884	0
207	20231222	154600	153831507	1884	1884	1884	1884	0
208	20231222	154500	153831507	1884	1884	1884	1884	0
209	20231222	154400	153831507	1884	1884	1884	1884	0
210	20231222	154300	153831507	1884	1884	1884	1884	0
211	20231222	154200	153831507	1884	1884	1884	1884	0
212	20231222	154100	153831507	1884	1884	1884	1884	2666
213	20231222	154000	153831507	1884	1884	1884	1884	0
214	20231222	153900	153831507	1884	1884	1884	1884	0
215	20231222	153800	153831507	1884	1884	1884	1884	0
216	20231222	153700	153831507	1884	1884	1884	1884	0
217	20231222	153600	153831507	1884	1884	1884	1884	0
218	20231222	153500	153831507	1884	1884	1884	1884	0
219	20231222	153400	153831507	1884	1884	1884	1884	0
220	20231222	153300	153831507	1884	1884	1884	1884	0
221	20231222	153200	153831507	1884	1884	1884	1884	0
222	20231222	153100	153831507	1884	1884	1884	1884	0
223	20231222	153000	153831507	1884	1884	1884	1884	2666
224	20231222	152900	148808763	1884	1884	1884	1884	0
225	20231222	152800	148808763	1884	1884	1884	1884	0
226	20231222	152700	148808763	1884	1884	1884	1884	0
227	20231222	152600	148808763	1884	1884	1884	1884	0
228	20231222	152500	148808763	1884	1884	1884	1884	0
229	20231222	152400	148808763	1884	1884	1884	1884	0
230	20231222	152300	148808763	1884	1884	1884	1884	0
231	20231222	152200	148808763	1884	1884	1884	1884	0
232	20231222	152100	148808763	1884	1884	1884	1884	0
233	20231222	152000	148808763	1884	1884	1884	1884	0
234	20231222	151900	148808763	1884	1884	1884	1884	306
235	20231222	151800	148232259	1884	1884	1884	1884	0
236	20231222	151700	148232259	1884	1884	1884	1880	79
237	20231222	151600	148083427	1884	1884	1884	1884	1
238	20231222	151500	148081543	1884	1884	1884	1884	10
239	20231222	151400	148062703	1886	1886	1886	1886	0
240	20231222	151300	148062703	1886	1885	1886	1885	120
241	20231222	151200	147836483	1886	1884	1886	1878	360
242	20231222	151100	147158289	1886	1886	1886	1886	10
243	20231222	151000	147139429	1882	1883	1883	1882	1150
244	20231222	150900	144975110	1886	1886	1886	1886	10
245	20231222	150800	144956250	1887	1887	1887	1887	10
246	20231222	150700	144937380	1887	1887	1887	1887	83
247	20231222	150600	144780759	1883	1883	1883	1883	3000
248	20231222	150500	139131759	1883	1883	1883	1883	20
249	20231222	150400	139094099	1883	1883	1883	1883	20
250	20231222	150300	139056439	1883	1883	1883	1883	0
251	20231222	150200	139056439	1883	1883	1883	1883	0
252	20231222	150100	139056439	1883	1883	1883	1883	178
253	20231222	150000	138721265	1887	1887	1887	1887	10
254	20231222	145900	138702395	1888	1888	1888	1888	10
255	20231222	145800	138683515	1888	1888	1888	1888	10
256	20231222	145700	138664635	1888	1888	1888	1888	0
257	20231222	145600	138664635	1888	1888	1888	1888	10
258	20231222	145500	138645755	1888	1888	1888	1888	60
259	20231222	145400	138532475	1888	1888	1888	1888	0
260	20231222	145300	138532475	1888	1888	1888	1888	10
261	20231222	145200	138513595	1888	1883	1888	1883	18
262	20231222	145100	138479686	1883	1883	1883	1883	0
263	20231222	145000	138479686	1883	1883	1883	1883	10
264	20231222	144900	138460856	1883	1883	1883	1883	92
265	20231222	144800	138287620	1883	1882	1883	1882	1768
266	20231222	144700	134960000	1882	1882	1882	1882	0
267	20231222	144600	134960000	1882	1882	1882	1882	10
268	20231222	144500	134941180	1882	1882	1882	1882	196
269	20231222	144400	134572308	1882	1882	1882	1882	0
270	20231222	144300	134572308	1882	1882	1882	1882	10
271	20231222	144200	134553488	1882	1882	1882	1882	10
272	20231222	144100	134534668	1882	1882	1882	1882	0
273	20231222	144000	134534668	1882	1882	1882	1882	13
274	20231222	143900	134510202	1882	1882	1882	1882	10
275	20231222	143800	134491382	1882	1882	1882	1882	0
276	20231222	143700	134491382	1882	1882	1882	1882	10
277	20231222	143600	134472562	1882	1882	1882	1881	19
278	20231222	143500	134436807	1882	1882	1882	1882	10
279	20231222	143400	134417987	1882	1882	1882	1882	0
280	20231222	143300	134417987	1882	1882	1882	1882	20
281	20231222	143200	134380347	1882	1882	1882	1882	0
282	20231222	143100	134380347	1882	1882	1882	1882	0
283	20231222	143000	134380347	1882	1882	1882	1882	13
284	20231222	142900	134355881	1882	1882	1882	1882	11
285	20231222	142800	134335179	1882	1881	1882	1881	25
286	20231222	142700	134288149	1881	1881	1881	1881	0
287	20231222	142600	134288149	1881	1881	1881	1881	30
288	20231222	142500	134231719	1881	1881	1881	1881	0
289	20231222	142400	134231719	1881	1881	1881	1881	0
290	20231222	142300	134231719	1881	1881	1881	1881	0
291	20231222	142200	134231719	1881	1882	1882	1881	68
292	20231222	142100	134103801	1882	1882	1882	1882	0
293	20231222	142000	134103801	1882	1882	1882	1882	20
294	20231222	141900	134066161	1881	1881	1881	1881	0
295	20231222	141800	134066161	1881	1881	1881	1881	11
296	20231222	141700	134045470	1881	1881	1881	1881	0
297	20231222	141600	134045470	1881	1881	1881	1881	28
298	20231222	141500	133992802	1881	1881	1881	1881	0
299	20231222	141400	133992802	1881	1881	1881	1881	15
300	20231222	141300	133964587	1881	1881	1881	1881	1
301	20231222	141200	133962706	1881	1881	1881	1881	0
302	20231222	141100	133962706	1881	1881	1881	1881	450
303	20231222	141000	133116256	1883	1882	1883	1882	703
304	20231222	140900	131792510	1881	1881	1881	1881	11
305	20231222	140800	131771819	1883	1883	1883	1883	0
306	20231222	140700	131771819	1883	1882	1883	1882	11
307	20231222	140600	131751110	1883	1883	1883	1883	11
308	20231222	140500	131730397	1883	1883	1883	1883	11
309	20231222	140400	131709684	1883	1882	1883	1882	6
310	20231222	140300	131698391	1883	1883	1883	1883	0
311	20231222	140200	131698391	1883	1872	1883	1872	453
312	20231222	140100	130850342	1872	1877	1877	1872	2487
313	20231222	140000	126191713	1883	1883	1883	1883	3
314	20231222	135900	126186064	1883	1883	1883	1883	50
315	20231222	135800	126091914	1883	1883	1883	1883	0
316	20231222	135700	126091914	1883	1883	1883	1883	6
317	20231222	135600	126080616	1876	1876	1876	1876	0
318	20231222	135500	126080616	1876	1876	1876	1876	0
319	20231222	135400	126080616	1876	1877	1877	1876	542
320	20231222	135300	125063742	1876	1876	1876	1876	0
321	20231222	135200	125063742	1876	1877	1877	1876	181
322	20231222	135100	124724047	1883	1883	1883	1883	0
323	20231222	135000	124724047	1883	1883	1883	1883	3
324	20231222	134900	124718398	1884	1884	1884	1884	0
325	20231222	134800	124718398	1884	1884	1884	1884	6
326	20231222	134700	124707094	1884	1884	1884	1884	0
327	20231222	134600	124707094	1884	1884	1884	1884	0
328	20231222	134500	124707094	1884	1884	1884	1884	5
329	20231222	134400	124697674	1884	1884	1884	1884	0
330	20231222	134300	124697674	1884	1884	1884	1884	0
331	20231222	134200	124697674	1884	1884	1884	1884	0
332	20231222	134100	124697674	1884	1884	1884	1884	0
333	20231222	134000	124697674	1884	1884	1884	1884	3
334	20231222	133900	124692022	1876	1876	1876	1876	0
335	20231222	133800	124692022	1876	1877	1877	1876	97
336	20231222	133700	124510031	1885	1885	1885	1885	0
337	20231222	133600	124510031	1885	1885	1885	1885	0
338	20231222	133500	124510031	1885	1885	1885	1885	0
339	20231222	133400	124510031	1885	1885	1885	1885	0
340	20231222	133300	124510031	1885	1885	1885	1885	0
341	20231222	133200	124510031	1885	1885	1885	1885	6
342	20231222	133100	124498721	1877	1877	1877	1877	0
343	20231222	133000	124498721	1877	1887	1887	1877	115
344	20231222	132900	124282836	1887	1887	1887	1887	0
345	20231222	132800	124282836	1887	1887	1887	1887	0
346	20231222	132700	124282836	1887	1887	1887	1887	0
347	20231222	132600	124282836	1887	1887	1887	1887	0
348	20231222	132500	124282836	1887	1887	1887	1887	0
349	20231222	132400	124282836	1887	1877	1887	1877	104
350	20231222	132300	124087589	1877	1877	1877	1877	0
351	20231222	132200	124087589	1877	1877	1877	1877	200
352	20231222	132100	123712189	1877	1882	1882	1876	536
353	20231222	132000	122705891	1885	1890	1890	1885	816
354	20231222	131900	121167471	1890	1890	1890	1890	0
355	20231222	131800	121167471	1890	1890	1890	1890	5
356	20231222	131700	121158021	1890	1890	1890	1890	0
357	20231222	131600	121158021	1890	1890	1890	1890	6
358	20231222	131500	121146681	1883	1883	1883	1883	0
359	20231222	131400	121146681	1883	1883	1883	1883	112
360	20231222	131300	120935785	1890	1890	1890	1890	0
361	20231222	131200	120935785	1890	1890	1890	1890	20
362	20231222	131100	120897985	1890	1890	1890	1890	0
363	20231222	131000	120897985	1890	1890	1890	1890	0
364	20231222	130900	120897985	1890	1890	1890	1890	7
365	20231222	130800	120884755	1891	1891	1891	1891	0
366	20231222	130700	120884755	1891	1891	1891	1891	0
367	20231222	130600	120884755	1891	1891	1891	1891	0
368	20231222	130500	120884755	1891	1891	1891	1891	0
369	20231222	130400	120884755	1891	1891	1891	1891	0
370	20231222	130300	120884755	1891	1891	1891	1891	0
371	20231222	130200	120884755	1891	1891	1891	1891	0
372	20231222	130100	120884755	1891	1891	1891	1891	0
373	20231222	130000	120884755	1891	1886	1891	1879	52
374	20231222	125900	120786671	1887	1887	1887	1887	8
375	20231222	125800	120771575	1887	1889	1889	1887	112
376	20231222	125700	120560131	1889	1889	1889	1889	0
377	20231222	125600	120560131	1889	1889	1889	1889	3
378	20231222	125500	120554464	1890	1890	1890	1890	200
379	20231222	125400	120176464	1891	1891	1891	1891	0
380	20231222	125300	120176464	1891	1891	1891	1891	0
381	20231222	125200	120176464	1891	1891	1891	1891	7
382	20231222	125100	120163227	1891	1891	1891	1891	264
383	20231222	125000	119664003	1891	1891	1891	1891	133
384	20231222	124900	119412500	1891	1891	1891	1891	0
385	20231222	124800	119412500	1891	1891	1891	1891	1820
386	20231222	124700	115970880	1892	1892	1892	1892	2126
387	20231222	124600	111948488	1892	1892	1892	1892	0
388	20231222	124500	111948488	1892	1892	1892	1892	0
389	20231222	124400	111948488	1892	1886	1892	1886	112
390	20231222	124300	111737220	1892	1892	1892	1892	1
391	20231222	124200	111735328	1886	1892	1892	1886	2912
392	20231222	124100	106226496	1889	1886	1889	1886	1404
393	20231222	124000	103576429	1886	1886	1886	1886	0
394	20231222	123900	103576429	1886	1886	1886	1886	0
395	20231222	123800	103576429	1886	1886	1886	1886	0
396	20231222	123700	103576429	1886	1886	1886	1886	0
397	20231222	123600	103576429	1886	1886	1886	1886	0
398	20231222	123500	103576429	1886	1886	1886	1886	3140
399	20231222	123400	97654389	1886	1886	1886	1886	0
400	20231222	123300	97654389	1886	1886	1886	1886	0
401	20231222	123200	97654389	1886	1886	1886	1886	0
402	20231222	123100	97654389	1886	1886	1886	1886	0
403	20231222	123000	97654389	1886	1886	1886	1886	39
404	20231222	122900	97580835	1886	1886	1886	1886	0
405	20231222	122800	97580835	1886	1874	1886	1873	106
406	20231222	122700	97382218	1886	1886	1886	1886	2
407	20231222	122600	97378446	1873	1880	1886	1873	134
408	20231222	122500	97127298	1878	1878	1878	1878	492
409	20231222	122400	96203322	1876	1876	1876	1876	0
410	20231222	122300	96203322	1876	1876	1876	1876	0
411	20231222	122200	96203322	1876	1876	1876	1876	2
412	20231222	122100	96199570	1870	1871	1871	1870	500
413	20231222	122000	95264369	1870	1870	1870	1870	0
414	20231222	121900	95264369	1870	1870	1870	1870	0
415	20231222	121800	95264369	1870	1870	1870	1870	0
416	20231222	121700	95264369	1870	1870	1870	1870	978
417	20231222	121600	93435509	1868	1868	1868	1868	0
418	20231222	121500	93435509	1868	1868	1868	1868	0
419	20231222	121400	93435509	1868	1868	1868	1868	0
420	20231222	121300	93435509	1868	1868	1868	1868	0
421	20231222	121200	93435509	1868	1868	1868	1868	0
422	20231222	121100	93435509	1868	1868	1868	1868	70
423	20231222	121000	93304749	1868	1868	1868	1868	112
424	20231222	120900	93095533	1868	1870	1870	1868	356
425	20231222	120800	92430278	1870	1875	1875	1870	1291
426	20231222	120700	90010576	1875	1875	1875	1875	16
427	20231222	120600	89980576	1875	1875	1875	1875	0
428	20231222	120500	89980576	1875	1875	1875	1875	0
429	20231222	120400	89980576	1875	1875	1875	1875	0
430	20231222	120300	89980576	1875	1876	1876	1875	8
431	20231222	120200	89965570	1876	1876	1876	1876	0
432	20231222	120100	89965570	1876	1876	1876	1876	2
433	20231222	120000	89961818	1875	1875	1875	1875	0
434	20231222	115900	89961818	1875	1875	1875	1875	0
435	20231222	115800	89961818	1875	1875	1875	1875	0
436	20231222	115700	89961818	1875	1875	1875	1875	0
437	20231222	115600	89961818	1875	1875	1875	1875	0
438	20231222	115500	89961818	1875	1875	1875	1875	0
439	20231222	115400	89961818	1875	1875	1875	1875	112
440	20231222	115300	89751818	1875	1875	1875	1875	0
441	20231222	115200	89751818	1875	1875	1875	1875	0
442	20231222	115100	89751818	1875	1875	1875	1875	0
443	20231222	115000	89751818	1875	1875	1875	1875	0
444	20231222	114900	89751818	1875	1875	1875	1875	4
445	20231222	114800	89744318	1875	1876	1876	1875	392
446	20231222	114700	89008928	1876	1876	1876	1876	0
447	20231222	114600	89008928	1876	1876	1876	1876	0
448	20231222	114500	89008928	1876	1876	1876	1876	0
449	20231222	114400	89008928	1876	1876	1876	1876	0
450	20231222	114300	89008928	1876	1876	1876	1876	5
451	20231222	114200	88999548	1876	1876	1876	1876	5
452	20231222	114100	88990168	1876	1877	1877	1876	137
453	20231222	114000	88733024	1876	1876	1876	1876	4
454	20231222	113900	88725520	1878	1876	1878	1876	13
455	20231222	113800	88701115	1875	1879	1879	1875	113
456	20231222	113700	88488941	1885	1885	1885	1885	0
457	20231222	113600	88488941	1885	1885	1885	1885	0
458	20231222	113500	88488941	1885	1885	1885	1885	0
459	20231222	113400	88488941	1885	1885	1885	1885	1
460	20231222	113300	88487056	1888	1888	1888	1888	5
461	20231222	113200	88477616	1895	1895	1895	1895	0
462	20231222	113100	88477616	1895	1895	1895	1895	0
463	20231222	113000	88477616	1895	1895	1895	1895	0
464	20231222	112900	88477616	1895	1895	1895	1895	0
465	20231222	112800	88477616	1895	1889	1895	1889	532
466	20231222	112700	87470279	1881	1881	1881	1881	0
467	20231222	112600	87470279	1881	1881	1881	1881	0
468	20231222	112500	87470279	1881	1881	1881	1881	199
469	20231222	112400	87095960	1881	1881	1881	1881	0
470	20231222	112300	87095960	1881	1881	1881	1881	0
471	20231222	112200	87095960	1881	1881	1881	1881	113
472	20231222	112100	86883407	1899	1899	1899	1899	0
473	20231222	112000	86883407	1899	1899	1899	1899	0
474	20231222	111900	86883407	1899	1899	1899	1899	0
475	20231222	111800	86883407	1899	1899	1899	1899	0
476	20231222	111700	86883407	1899	1899	1899	1899	0
477	20231222	111600	86883407	1899	1899	1899	1899	0
478	20231222	111500	86883407	1899	1899	1899	1899	0
479	20231222	111400	86883407	1899	1899	1899	1899	0
480	20231222	111300	86883407	1899	1899	1899	1899	1
481	20231222	111200	86881508	1900	1900	1900	1900	0
482	20231222	111100	86881508	1900	1900	1900	1900	0
483	20231222	111000	86881508	1900	1900	1900	1900	0
484	20231222	110900	86881508	1900	1895	1900	1895	10
485	20231222	110800	86862515	1895	1888	1895	1888	10
486	20231222	110700	86843623	1888	1888	1888	1888	41
487	20231222	110600	86766215	1872	1900	1900	1872	177
488	20231222	110500	86432942	1900	1900	1900	1900	936
489	20231222	110400	84654542	1902	1902	1902	1899	70
490	20231222	110300	84521556	1899	1899	1899	1899	641
491	20231222	110200	83304297	1899	1900	1900	1899	1000
492	20231222	110100	81405118	1904	1901	1904	1901	64
493	20231222	110000	81283298	1900	1891	1900	1891	3456
494	20231222	105900	74720036	1892	1887	1892	1887	3647
495	20231222	105800	67831248	1887	1886	1887	1886	2141
496	20231222	105700	63793307	1886	1886	1886	1886	0
497	20231222	105600	63793307	1886	1886	1886	1886	525
498	20231222	105500	62803157	1887	1880	1887	1880	4117
499	20231222	105400	55056039	1880	1880	1880	1880	0
500	20231222	105300	55056039	1880	1869	1880	1869	5214
501	20231222	105200	45286251	1869	1869	1869	1869	0
502	20231222	105100	45286251	1869	1869	1869	1869	0
503	20231222	105000	45286251	1869	1869	1869	1869	0
504	20231222	104900	45286251	1869	1869	1869	1869	5
505	20231222	104800	45276906	1868	1868	1868	1868	0
506	20231222	104700	45276906	1868	1868	1868	1868	0
507	20231222	104600	45276906	1868	1868	1868	1868	0
508	20231222	104500	45276906	1868	1869	1869	1868	32
509	20231222	104400	45217119	1871	1871	1871	1871	0
510	20231222	104300	45217119	1871	1871	1871	1871	0
511	20231222	104200	45217119	1871	1871	1871	1871	30
512	20231222	104100	45160989	1870	1870	1870	1870	0
513	20231222	104000	45160989	1870	1868	1870	1868	694
514	20231222	103900	43863577	1868	1868	1868	1868	0
515	20231222	103800	43863577	1868	1868	1868	1868	0
516	20231222	103700	43863577	1868	1868	1868	1868	0
517	20231222	103600	43863577	1868	1868	1868	1868	703
518	20231222	103500	42550373	1868	1868	1868	1868	1442
519	20231222	103400	39856717	1857	1857	1857	1857	0
520	20231222	103300	39856717	1857	1857	1857	1857	0
521	20231222	103200	39856717	1857	1857	1857	1857	0
522	20231222	103100	39856717	1857	1861	1861	1857	712
523	20231222	103000	38533158	1868	1868	1868	1868	1
524	20231222	102900	38531290	1859	1859	1859	1859	1
525	20231222	102800	38529431	1859	1859	1859	1859	0
526	20231222	102700	38529431	1859	1859	1859	1859	0
527	20231222	102600	38529431	1859	1859	1859	1859	0
528	20231222	102500	38529431	1859	1859	1859	1859	0
529	20231222	102400	38529431	1859	1859	1859	1859	240
530	20231222	102300	38083271	1868	1868	1868	1868	0
531	20231222	102200	38083271	1868	1868	1868	1868	133
532	20231222	102100	37834827	1868	1868	1868	1868	266
533	20231222	102000	37337939	1868	1868	1868	1868	11
534	20231222	101900	37317391	1868	1868	1868	1868	0
535	20231222	101800	37317391	1868	1868	1868	1868	19
536	20231222	101700	37281899	1868	1868	1868	1868	0
537	20231222	101600	37281899	1868	1868	1868	1868	0
538	20231222	101500	37281899	1868	1868	1868	1868	0
539	20231222	101400	37281899	1868	1867	1868	1867	16
540	20231222	101300	37252016	1867	1867	1867	1867	0
541	20231222	101200	37252016	1867	1859	1867	1858	343
542	20231222	101100	36614479	1858	1858	1858	1858	0
543	20231222	101000	36614479	1858	1858	1858	1858	260
544	20231222	100900	36131399	1858	1858	1860	1857	1743
545	20231222	100800	32891100	1858	1857	1858	1857	284
546	20231222	100700	32363442	1857	1856	1857	1856	64
547	20231222	100600	32244605	1857	1857	1857	1857	0
548	20231222	100500	32244605	1857	1857	1857	1857	0
549	20231222	100400	32244605	1857	1857	1857	1857	0
550	20231222	100300	32244605	1857	1857	1857	1857	23
551	20231222	100200	32201894	1855	1855	1855	1855	0
552	20231222	100100	32201894	1855	1855	1855	1855	199
553	20231222	100000	31832749	1850	1850	1850	1850	0
554	20231222	095900	31832749	1850	1850	1850	1850	18
555	20231222	095800	31799449	1855	1855	1855	1855	0
556	20231222	095700	31799449	1855	1855	1855	1855	209
557	20231222	095600	31411754	1855	1855	1855	1855	7
558	20231222	095500	31398769	1854	1851	1854	1851	577
559	20231222	095400	30329263	1851	1854	1854	1851	1368
560	20231222	095300	27796609	1856	1856	1856	1856	0
561	20231222	095200	27796609	1856	1856	1856	1856	0
562	20231222	095100	27796609	1856	1856	1856	1856	0
563	20231222	095000	27796609	1856	1856	1856	1856	0
564	20231222	094900	27796609	1856	1856	1856	1856	0
565	20231222	094800	27796609	1856	1856	1856	1856	0
566	20231222	094700	27796609	1856	1856	1856	1856	0
567	20231222	094600	27796609	1856	1856	1856	1856	5
568	20231222	094500	27787329	1851	1851	1851	1851	1000
569	20231222	094400	25936329	1852	1852	1852	1851	227
570	20231222	094300	25516135	1851	1851	1851	1851	0
571	20231222	094200	25516135	1851	1853	1853	1851	2000
572	20231222	094100	21814032	1856	1856	1856	1856	0
573	20231222	094000	21814032	1856	1856	1856	1856	26
574	20231222	093900	21765776	1858	1858	1858	1858	0
575	20231222	093800	21765776	1858	1858	1858	1858	12
576	20231222	093700	21743480	1852	1852	1852	1852	0
577	20231222	093600	21743480	1852	1858	1858	1852	267
578	20231222	093500	21248894	1858	1858	1858	1858	0
579	20231222	093400	21248894	1858	1857	1858	1857	70
580	20231222	093300	21118902	1858	1858	1858	1858	20
581	20231222	093200	21081742	1855	1855	1855	1855	42
582	20231222	093100	21003832	1855	1855	1855	1855	0
583	20231222	093000	21003832	1855	1855	1855	1855	2
584	20231222	092900	21000122	1851	1851	1851	1851	0
585	20231222	092800	21000122	1851	1851	1851	1851	0
586	20231222	092700	21000122	1851	1853	1853	1851	668
587	20231222	092600	19763644	1855	1853	1855	1852	2115
588	20231222	092500	15846495	1853	1853	1853	1853	15
589	20231222	092400	15818700	1853	1853	1853	1853	10
590	20231222	092300	15800170	1853	1853	1853	1853	10
591	20231222	092200	15781640	1853	1853	1853	1853	10
592	20231222	092100	15763110	1853	1853	1853	1853	10
593	20231222	092000	15744580	1852	1852	1852	1852	0
594	20231222	091900	15744580	1852	1852	1852	1852	0
595	20231222	091800	15744580	1852	1852	1852	1852	24
596	20231222	091700	15700132	1852	1853	1853	1852	33
597	20231222	091600	15639013	1852	1852	1852	1852	381
598	20231222	091500	14933401	1852	1852	1852	1852	0
599	20231222	091400	14933401	1852	1852	1852	1852	0
600	20231222	091300	14933401	1852	1853	1853	1852	1563
601	20231222	091200	12037695	1854	1855	1855	1854	1994
602	20231222	091100	8340719	1859	1859	1859	1859	25
603	20231222	091000	8294244	1859	1859	1859	1859	22
604	20231222	090900	8253346	1860	1860	1860	1860	0
605	20231222	090800	8253346	1860	1860	1860	1860	0
606	20231222	090700	8253346	1860	1860	1860	1860	0
607	20231222	090600	8253346	1860	1860	1860	1860	0
608	20231222	090500	8253346	1860	1860	1860	1860	2
609	20231222	090400	8249626	1854	1860	1860	1854	127
610	20231222	090300	8013625	1862	1862	1862	1862	0
611	20231222	090200	8013625	1862	1862	1862	1862	1880
612	20231222	090100	4513065	1875	1875	1875	1875	0
613	20231222	090000	4513065	1875	1875	1875	1865	776