KissMeData/122350/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	201100	350213325	2185	2185	2185	2185	3550
3	20231222	201000	350213325	2185	2185	2185	2185	0
4	20231222	200900	350213325	2185	2185	2185	2185	0
5	20231222	200800	350213325	2185	2185	2185	2185	0
6	20231222	200700	350213325	2185	2185	2185	2185	0
7	20231222	200600	350213325	2185	2185	2185	2185	0
8	20231222	200500	350213325	2185	2185	2185	2185	0
9	20231222	200400	350213325	2185	2185	2185	2185	0
10	20231222	200300	350213325	2185	2185	2185	2185	0
11	20231222	200200	350213325	2185	2185	2185	2185	0
12	20231222	200100	350213325	2185	2185	2185	2185	0
13	20231222	200000	350213325	2185	2185	2185	2185	0
14	20231222	195900	350213325	2185	2185	2185	2185	0
15	20231222	195800	350213325	2185	2185	2185	2185	0
16	20231222	195700	350213325	2185	2185	2185	2185	0
17	20231222	195600	350213325	2185	2185	2185	2185	0
18	20231222	195500	350213325	2185	2185	2185	2185	0
19	20231222	195400	350213325	2185	2185	2185	2185	0
20	20231222	195300	350213325	2185	2185	2185	2185	0
21	20231222	195200	350213325	2185	2185	2185	2185	0
22	20231222	195100	350213325	2185	2185	2185	2185	0
23	20231222	195000	350213325	2185	2185	2185	2185	0
24	20231222	194900	350213325	2185	2185	2185	2185	0
25	20231222	194800	350213325	2185	2185	2185	2185	0
26	20231222	194700	350213325	2185	2185	2185	2185	0
27	20231222	194600	350213325	2185	2185	2185	2185	0
28	20231222	194500	350213325	2185	2185	2185	2185	0
29	20231222	194400	350213325	2185	2185	2185	2185	0
30	20231222	194300	350213325	2185	2185	2185	2185	0
31	20231222	194200	350213325	2185	2185	2185	2185	0
32	20231222	194100	350213325	2185	2185	2185	2185	3550
33	20231222	194000	350213325	2185	2185	2185	2185	0
34	20231222	193900	350213325	2185	2185	2185	2185	0
35	20231222	193800	350213325	2185	2185	2185	2185	0
36	20231222	193700	350213325	2185	2185	2185	2185	0
37	20231222	193600	350213325	2185	2185	2185	2185	0
38	20231222	193500	350213325	2185	2185	2185	2185	0
39	20231222	193400	350213325	2185	2185	2185	2185	0
40	20231222	193300	350213325	2185	2185	2185	2185	0
41	20231222	193200	350213325	2185	2185	2185	2185	0
42	20231222	193100	350213325	2185	2185	2185	2185	0
43	20231222	193000	350213325	2185	2185	2185	2185	0
44	20231222	192900	350213325	2185	2185	2185	2185	0
45	20231222	192800	350213325	2185	2185	2185	2185	0
46	20231222	192700	350213325	2185	2185	2185	2185	0
47	20231222	192600	350213325	2185	2185	2185	2185	0
48	20231222	192500	350213325	2185	2185	2185	2185	0
49	20231222	192400	350213325	2185	2185	2185	2185	0
50	20231222	192300	350213325	2185	2185	2185	2185	0
51	20231222	192200	350213325	2185	2185	2185	2185	0
52	20231222	192100	350213325	2185	2185	2185	2185	0
53	20231222	192000	350213325	2185	2185	2185	2185	0
54	20231222	191900	350213325	2185	2185	2185	2185	0
55	20231222	191800	350213325	2185	2185	2185	2185	0
56	20231222	191700	350213325	2185	2185	2185	2185	0
57	20231222	191600	350213325	2185	2185	2185	2185	0
58	20231222	191500	350213325	2185	2185	2185	2185	0
59	20231222	191400	350213325	2185	2185	2185	2185	0
60	20231222	191300	350213325	2185	2185	2185	2185	0
61	20231222	191200	350213325	2185	2185	2185	2185	0
62	20231222	191100	350213325	2185	2185	2185	2185	3550
63	20231222	191000	350213325	2185	2185	2185	2185	0
64	20231222	190900	350213325	2185	2185	2185	2185	0
65	20231222	190800	350213325	2185	2185	2185	2185	0
66	20231222	190700	350213325	2185	2185	2185	2185	0
67	20231222	190600	350213325	2185	2185	2185	2185	0
68	20231222	190500	350213325	2185	2185	2185	2185	0
69	20231222	190400	350213325	2185	2185	2185	2185	0
70	20231222	190300	350213325	2185	2185	2185	2185	0
71	20231222	190200	350213325	2185	2185	2185	2185	0
72	20231222	190100	350213325	2185	2185	2185	2185	0
73	20231222	190000	350213325	2185	2185	2185	2185	0
74	20231222	185900	350213325	2185	2185	2185	2185	0
75	20231222	185800	350213325	2185	2185	2185	2185	0
76	20231222	185700	350213325	2185	2185	2185	2185	0
77	20231222	185600	350213325	2185	2185	2185	2185	0
78	20231222	185500	350213325	2185	2185	2185	2185	0
79	20231222	185400	350213325	2185	2185	2185	2185	0
80	20231222	185300	350213325	2185	2185	2185	2185	0
81	20231222	185200	350213325	2185	2185	2185	2185	0
82	20231222	185100	350213325	2185	2185	2185	2185	0
83	20231222	185000	350213325	2185	2185	2185	2185	0
84	20231222	184900	350213325	2185	2185	2185	2185	0
85	20231222	184800	350213325	2185	2185	2185	2185	0
86	20231222	184700	350213325	2185	2185	2185	2185	0
87	20231222	184600	350213325	2185	2185	2185	2185	0
88	20231222	184500	350213325	2185	2185	2185	2185	0
89	20231222	184400	350213325	2185	2185	2185	2185	0
90	20231222	184300	350213325	2185	2185	2185	2185	0
91	20231222	184200	350213325	2185	2185	2185	2185	0
92	20231222	184100	350213325	2185	2185	2185	2185	3550
93	20231222	184000	350213325	2185	2185	2185	2185	0
94	20231222	183900	350213325	2185	2185	2185	2185	0
95	20231222	183800	350213325	2185	2185	2185	2185	0
96	20231222	183700	350213325	2185	2185	2185	2185	0
97	20231222	183600	350213325	2185	2185	2185	2185	0
98	20231222	183500	350213325	2185	2185	2185	2185	0
99	20231222	183400	350213325	2185	2185	2185	2185	0
100	20231222	183300	350213325	2185	2185	2185	2185	0
101	20231222	183200	350213325	2185	2185	2185	2185	0
102	20231222	183100	350213325	2185	2185	2185	2185	0
103	20231222	183000	350213325	2185	2185	2185	2185	0
104	20231222	182900	350213325	2185	2185	2185	2185	0
105	20231222	182800	350213325	2185	2185	2185	2185	0
106	20231222	182700	350213325	2185	2185	2185	2185	0
107	20231222	182600	350213325	2185	2185	2185	2185	0
108	20231222	182500	350213325	2185	2185	2185	2185	0
109	20231222	182400	350213325	2185	2185	2185	2185	0
110	20231222	182300	350213325	2185	2185	2185	2185	0
111	20231222	182200	350213325	2185	2185	2185	2185	0
112	20231222	182100	350213325	2185	2185	2185	2185	0
113	20231222	182000	350213325	2185	2185	2185	2185	0
114	20231222	181900	350213325	2185	2185	2185	2185	0
115	20231222	181800	350213325	2185	2185	2185	2185	0
116	20231222	181700	350213325	2185	2185	2185	2185	0
117	20231222	181600	350213325	2185	2185	2185	2185	0
118	20231222	181500	350213325	2185	2185	2185	2185	0
119	20231222	181400	350213325	2185	2185	2185	2185	0
120	20231222	181300	350213325	2185	2185	2185	2185	0
121	20231222	181200	350213325	2185	2185	2185	2185	0
122	20231222	181100	350213325	2185	2185	2185	2185	3550
123	20231222	181000	350213325	2185	2185	2185	2185	0
124	20231222	180900	350213325	2185	2185	2185	2185	0
125	20231222	180800	350213325	2185	2185	2185	2185	0
126	20231222	180700	350213325	2185	2185	2185	2185	0
127	20231222	180600	350213325	2185	2185	2185	2185	0
128	20231222	180500	350213325	2185	2185	2185	2185	0
129	20231222	180400	350213325	2185	2185	2185	2185	0
130	20231222	180300	350213325	2185	2185	2185	2185	0
131	20231222	180200	350213325	2185	2185	2185	2185	0
132	20231222	180100	350213325	2185	2185	2185	2185	0
133	20231222	180000	350213325	2185	2185	2185	2185	0
134	20231222	175900	350213325	2185	2185	2185	2185	0
135	20231222	175800	350213325	2185	2185	2185	2185	0
136	20231222	175700	350213325	2185	2185	2185	2185	0
137	20231222	175600	350213325	2185	2185	2185	2185	0
138	20231222	175500	350213325	2185	2185	2185	2185	0
139	20231222	175400	350213325	2185	2185	2185	2185	0
140	20231222	175300	350213325	2185	2185	2185	2185	0
141	20231222	175200	350213325	2185	2185	2185	2185	0
142	20231222	175100	350213325	2185	2185	2185	2185	0
143	20231222	175000	350213325	2185	2185	2185	2185	0
144	20231222	174900	350213325	2185	2185	2185	2185	0
145	20231222	174800	350213325	2185	2185	2185	2185	0
146	20231222	174700	350213325	2185	2185	2185	2185	0
147	20231222	174600	350213325	2185	2185	2185	2185	0
148	20231222	174500	350213325	2185	2185	2185	2185	0
149	20231222	174400	350213325	2185	2185	2185	2185	0
150	20231222	174300	350213325	2185	2185	2185	2185	0
151	20231222	174200	350213325	2185	2185	2185	2185	0
152	20231222	174100	350213325	2185	2185	2185	2185	3550
153	20231222	174000	350213325	2185	2185	2185	2185	0
154	20231222	173900	350213325	2185	2185	2185	2185	0
155	20231222	173800	350213325	2185	2185	2185	2185	0
156	20231222	173700	350213325	2185	2185	2185	2185	0
157	20231222	173600	350213325	2185	2185	2185	2185	0
158	20231222	173500	350213325	2185	2185	2185	2185	0
159	20231222	173400	350213325	2185	2185	2185	2185	0
160	20231222	173300	350213325	2185	2185	2185	2185	0
161	20231222	173200	350213325	2185	2185	2185	2185	0
162	20231222	173100	350213325	2185	2185	2185	2185	0
163	20231222	173000	350213325	2185	2185	2185	2185	0
164	20231222	172900	350213325	2185	2185	2185	2185	0
165	20231222	172800	350213325	2185	2185	2185	2185	0
166	20231222	172700	350213325	2185	2185	2185	2185	0
167	20231222	172600	350213325	2185	2185	2185	2185	0
168	20231222	172500	350213325	2185	2185	2185	2185	0
169	20231222	172400	350213325	2185	2185	2185	2185	0
170	20231222	172300	350213325	2185	2185	2185	2185	0
171	20231222	172200	350213325	2185	2185	2185	2185	0
172	20231222	172100	350213325	2185	2185	2185	2185	0
173	20231222	172000	350213325	2185	2185	2185	2185	0
174	20231222	171900	350213325	2185	2185	2185	2185	0
175	20231222	171800	350213325	2185	2185	2185	2185	0
176	20231222	171700	350213325	2185	2185	2185	2185	0
177	20231222	171600	350213325	2185	2185	2185	2185	0
178	20231222	171500	350213325	2185	2185	2185	2185	0
179	20231222	171400	350213325	2185	2185	2185	2185	0
180	20231222	171300	350213325	2185	2185	2185	2185	0
181	20231222	171200	350213325	2185	2185	2185	2185	0
182	20231222	171100	350213325	2185	2185	2185	2185	3550
183	20231222	171000	350213325	2185	2185	2185	2185	0
184	20231222	170900	350213325	2185	2185	2185	2185	0
185	20231222	170800	350213325	2185	2185	2185	2185	0
186	20231222	170700	350213325	2185	2185	2185	2185	0
187	20231222	170600	350213325	2185	2185	2185	2185	0
188	20231222	170500	350213325	2185	2185	2185	2185	0
189	20231222	170400	350213325	2185	2185	2185	2185	0
190	20231222	170300	350213325	2185	2185	2185	2185	0
191	20231222	170200	350213325	2185	2185	2185	2185	0
192	20231222	170100	350213325	2185	2185	2185	2185	0
193	20231222	170000	350213325	2185	2185	2185	2185	0
194	20231222	165900	350213325	2185	2185	2185	2185	0
195	20231222	165800	350213325	2185	2185	2185	2185	0
196	20231222	165700	350213325	2185	2185	2185	2185	0
197	20231222	165600	350213325	2185	2185	2185	2185	0
198	20231222	165500	350213325	2185	2185	2185	2185	0
199	20231222	165400	350213325	2185	2185	2185	2185	0
200	20231222	165300	350213325	2185	2185	2185	2185	0
201	20231222	165200	350213325	2185	2185	2185	2185	0
202	20231222	165100	350213325	2185	2185	2185	2185	0
203	20231222	165000	350213325	2185	2185	2185	2185	0
204	20231222	164900	350213325	2185	2185	2185	2185	0
205	20231222	164800	350213325	2185	2185	2185	2185	0
206	20231222	164700	350213325	2185	2185	2185	2185	0
207	20231222	164600	350213325	2185	2185	2185	2185	0
208	20231222	164500	350213325	2185	2185	2185	2185	0
209	20231222	164400	350213325	2185	2185	2185	2185	0
210	20231222	164300	350213325	2185	2185	2185	2185	0
211	20231222	164200	350213325	2185	2185	2185	2185	0
212	20231222	164100	350213325	2185	2185	2185	2185	3550
213	20231222	164000	350213325	2185	2185	2185	2185	0
214	20231222	163900	350213325	2185	2185	2185	2185	0
215	20231222	163800	350213325	2185	2185	2185	2185	0
216	20231222	163700	350213325	2185	2185	2185	2185	0
217	20231222	163600	350213325	2185	2185	2185	2185	0
218	20231222	163500	350213325	2185	2185	2185	2185	0
219	20231222	163400	350213325	2185	2185	2185	2185	0
220	20231222	163300	350213325	2185	2185	2185	2185	0
221	20231222	163200	350213325	2185	2185	2185	2185	0
222	20231222	163100	350213325	2185	2185	2185	2185	0
223	20231222	163000	350213325	2185	2185	2185	2185	0
224	20231222	162900	350213325	2185	2185	2185	2185	0
225	20231222	162800	350213325	2185	2185	2185	2185	0
226	20231222	162700	350213325	2185	2185	2185	2185	0
227	20231222	162600	350213325	2185	2185	2185	2185	0
228	20231222	162500	350213325	2185	2185	2185	2185	0
229	20231222	162400	350213325	2185	2185	2185	2185	0
230	20231222	162300	350213325	2185	2185	2185	2185	0
231	20231222	162200	350213325	2185	2185	2185	2185	0
232	20231222	162100	350213325	2185	2185	2185	2185	0
233	20231222	162000	350213325	2185	2185	2185	2185	0
234	20231222	161900	350213325	2185	2185	2185	2185	0
235	20231222	161800	350213325	2185	2185	2185	2185	0
236	20231222	161700	350213325	2185	2185	2185	2185	0
237	20231222	161600	350213325	2185	2185	2185	2185	0
238	20231222	161500	350213325	2185	2185	2185	2185	0
239	20231222	161400	350213325	2185	2185	2185	2185	0
240	20231222	161300	350213325	2185	2185	2185	2185	0
241	20231222	161200	350213325	2185	2185	2185	2185	0
242	20231222	161100	350213325	2185	2185	2185	2185	3550
243	20231222	161000	350213325	2185	2185	2185	2185	0
244	20231222	160900	350213325	2185	2185	2185	2185	0
245	20231222	160800	350213325	2185	2185	2185	2185	0
246	20231222	160700	350213325	2185	2185	2185	2185	0
247	20231222	160600	350213325	2185	2185	2185	2185	0
248	20231222	160500	350213325	2185	2185	2185	2185	0
249	20231222	160400	350213325	2185	2185	2185	2185	0
250	20231222	160300	350213325	2185	2185	2185	2185	0
251	20231222	160200	350213325	2185	2185	2185	2185	0
252	20231222	160100	350213325	2185	2185	2185	2185	0
253	20231222	160000	350213325	2185	2185	2185	2185	0
254	20231222	155900	350213325	2185	2185	2185	2185	0
255	20231222	155800	350213325	2185	2185	2185	2185	0
256	20231222	155700	350213325	2185	2185	2185	2185	0
257	20231222	155600	350213325	2185	2185	2185	2185	0
258	20231222	155500	350213325	2185	2185	2185	2185	0
259	20231222	155400	350213325	2185	2185	2185	2185	0
260	20231222	155300	350213325	2185	2185	2185	2185	0
261	20231222	155200	350213325	2185	2185	2185	2185	0
262	20231222	155100	350213325	2185	2185	2185	2185	0
263	20231222	155000	350213325	2185	2185	2185	2185	0
264	20231222	154900	350213325	2185	2185	2185	2185	0
265	20231222	154800	350213325	2185	2185	2185	2185	0
266	20231222	154700	350213325	2185	2185	2185	2185	0
267	20231222	154600	350213325	2185	2185	2185	2185	0
268	20231222	154500	350213325	2185	2185	2185	2185	0
269	20231222	154400	350213325	2185	2185	2185	2185	0
270	20231222	154300	350213325	2185	2185	2185	2185	0
271	20231222	154200	350213325	2185	2185	2185	2185	0
272	20231222	154100	350213325	2185	2185	2185	2185	3550
273	20231222	154000	350213325	2185	2185	2185	2185	0
274	20231222	153900	350213325	2185	2185	2185	2185	0
275	20231222	153800	350213325	2185	2185	2185	2185	0
276	20231222	153700	350213325	2185	2185	2185	2185	0
277	20231222	153600	350213325	2185	2185	2185	2185	0
278	20231222	153500	350213325	2185	2185	2185	2185	0
279	20231222	153400	350213325	2185	2185	2185	2185	0
280	20231222	153300	350213325	2185	2185	2185	2185	0
281	20231222	153200	350213325	2185	2185	2185	2185	0
282	20231222	153100	350213325	2185	2185	2185	2185	0
283	20231222	153000	350213325	2185	2185	2185	2185	3550
284	20231222	152900	342456575	2185	2185	2185	2185	0
285	20231222	152800	342456575	2185	2185	2185	2185	0
286	20231222	152700	342456575	2185	2185	2185	2185	0
287	20231222	152600	342456575	2185	2185	2185	2185	0
288	20231222	152500	342456575	2185	2185	2185	2185	0
289	20231222	152400	342456575	2185	2185	2185	2185	0
290	20231222	152300	342456575	2185	2185	2185	2185	0
291	20231222	152200	342456575	2185	2185	2185	2185	0
292	20231222	152100	342456575	2185	2185	2185	2185	0
293	20231222	152000	342456575	2185	2185	2185	2185	0
294	20231222	151900	342456575	2185	2175	2185	2170	2821
295	20231222	151800	336318900	2175	2175	2175	2175	2414
296	20231222	151700	331068450	2190	2190	2190	2190	0
297	20231222	151600	331068450	2190	2190	2190	2190	0
298	20231222	151500	331068450	2190	2180	2190	2180	101
299	20231222	151400	330848260	2175	2175	2175	2175	5
300	20231222	151300	330837385	2180	2175	2180	2175	358
301	20231222	151200	330057985	2175	2175	2175	2175	5000
302	20231222	151100	319182985	2175	2175	2175	2175	659
303	20231222	151000	317749660	2175	2175	2180	2175	186
304	20231222	150900	317344400	2175	2175	2175	2175	140
305	20231222	150800	317039900	2175	2180	2180	2175	371
306	20231222	150700	316231225	2195	2195	2195	2195	0
307	20231222	150600	316231225	2195	2185	2195	2185	10
308	20231222	150500	316209285	2175	2175	2175	2175	79
309	20231222	150400	316037460	2175	2180	2180	2175	210
310	20231222	150300	315580660	2180	2180	2180	2180	1
311	20231222	150200	315578480	2180	2180	2180	2180	593
312	20231222	150100	314285740	2185	2185	2185	2185	20
313	20231222	150000	314242040	2185	2185	2185	2185	18
314	20231222	145900	314202710	2185	2185	2185	2185	1
315	20231222	145800	314200525	2195	2195	2195	2195	0
316	20231222	145700	314200525	2195	2195	2195	2195	0
317	20231222	145600	314200525	2195	2195	2195	2195	1
318	20231222	145500	314198330	2195	2195	2195	2195	1
319	20231222	145400	314196135	2185	2185	2185	2185	14
320	20231222	145300	314165545	2195	2195	2195	2195	10
321	20231222	145200	314143595	2195	2195	2195	2195	0
322	20231222	145100	314143595	2195	2195	2195	2195	0
323	20231222	145000	314143595	2195	2195	2195	2195	0
324	20231222	144900	314143595	2195	2195	2195	2195	0
325	20231222	144800	314143595	2195	2195	2195	2195	0
326	20231222	144700	314143595	2195	2195	2195	2195	1000
327	20231222	144600	311948595	2195	2195	2195	2195	0
328	20231222	144500	311948595	2195	2195	2195	2195	0
329	20231222	144400	311948595	2195	2195	2195	2195	2
330	20231222	144300	311944205	2180	2180	2180	2180	900
331	20231222	144200	309982205	2195	2195	2195	2195	0
332	20231222	144100	309982205	2195	2190	2195	2190	458
333	20231222	144000	308978745	2180	2180	2180	2180	0
334	20231222	143900	308978745	2180	2180	2180	2180	0
335	20231222	143800	308978745	2180	2180	2180	2180	3600
336	20231222	143700	301130745	2180	2180	2180	2180	120
337	20231222	143600	300869145	2190	2190	2190	2190	1
338	20231222	143500	300866955	2185	2185	2185	2185	80
339	20231222	143400	300692155	2180	2180	2180	2180	0
340	20231222	143300	300692155	2180	2180	2180	2180	0
341	20231222	143200	300692155	2180	2180	2180	2180	0
342	20231222	143100	300692155	2180	2180	2180	2180	411
343	20231222	143000	299796175	2180	2180	2180	2180	1340
344	20231222	142900	296874975	2185	2185	2185	2185	0
345	20231222	142800	296874975	2185	2185	2185	2185	0
346	20231222	142700	296874975	2185	2185	2185	2185	0
347	20231222	142600	296874975	2185	2185	2185	2185	0
348	20231222	142500	296874975	2185	2185	2185	2185	0
349	20231222	142400	296874975	2185	2185	2185	2185	0
350	20231222	142300	296874975	2185	2175	2185	2175	603
351	20231222	142200	295563050	2175	2175	2175	2175	0
352	20231222	142100	295563050	2175	2175	2175	2175	413
353	20231222	142000	294664775	2180	2180	2180	2180	10
354	20231222	141900	294642975	2180	2180	2180	2180	0
355	20231222	141800	294642975	2180	2180	2180	2180	600
356	20231222	141700	293334975	2180	2180	2180	2180	112
357	20231222	141600	293090815	2180	2180	2180	2180	10
358	20231222	141500	293069015	2185	2185	2185	2185	0
359	20231222	141400	293069015	2185	2185	2185	2185	5
360	20231222	141300	293058090	2190	2190	2190	2190	0
361	20231222	141200	293058090	2190	2190	2190	2190	0
362	20231222	141100	293058090	2190	2190	2190	2190	0
363	20231222	141000	293058090	2190	2190	2190	2190	0
364	20231222	140900	293058090	2190	2190	2190	2190	7
365	20231222	140800	293042760	2190	2190	2190	2190	0
366	20231222	140700	293042760	2190	2190	2190	2190	0
367	20231222	140600	293042760	2190	2190	2190	2190	0
368	20231222	140500	293042760	2190	2190	2190	2190	0
369	20231222	140400	293042760	2190	2190	2190	2190	0
370	20231222	140300	293042760	2190	2190	2190	2190	2853
371	20231222	140200	286794690	2190	2180	2190	2180	3020
372	20231222	140100	280211080	2180	2180	2180	2180	0
373	20231222	140000	280211080	2180	2180	2180	2180	0
374	20231222	135900	280211080	2180	2180	2180	2180	0
375	20231222	135800	280211080	2180	2195	2195	2180	1494
376	20231222	135700	276951605	2195	2195	2195	2195	1
377	20231222	135600	276949410	2195	2195	2195	2195	1
378	20231222	135500	276947215	2190	2190	2190	2190	0
379	20231222	135400	276947215	2190	2190	2190	2190	0
380	20231222	135300	276947215	2190	2190	2190	2190	0
381	20231222	135200	276947215	2190	2190	2190	2190	0
382	20231222	135100	276947215	2190	2190	2190	2190	1
383	20231222	135000	276945025	2190	2190	2190	2190	10
384	20231222	134900	276923125	2195	2185	2195	2185	610
385	20231222	134800	275590265	2185	2185	2185	2185	0
386	20231222	134700	275590265	2185	2185	2185	2185	0
387	20231222	134600	275590265	2185	2185	2185	2185	1962
388	20231222	134500	271303295	2185	2185	2185	2185	0
389	20231222	134400	271303295	2185	2190	2190	2185	2519
390	20231222	134300	265799150	2190	2190	2190	2190	0
391	20231222	134200	265799150	2190	2190	2190	2190	0
392	20231222	134100	265799150	2190	2190	2190	2190	69
393	20231222	134000	265648040	2190	2190	2190	2190	443
394	20231222	133900	264677870	2190	2190	2190	2190	367
395	20231222	133800	263874140	2195	2195	2195	2195	0
396	20231222	133700	263874140	2195	2195	2195	2195	0
397	20231222	133600	263874140	2195	2195	2195	2195	0
398	20231222	133500	263874140	2195	2195	2195	2195	9
399	20231222	133400	263854385	2195	2195	2195	2195	0
400	20231222	133300	263854385	2195	2195	2195	2195	0
401	20231222	133200	263854385	2195	2195	2195	2195	0
402	20231222	133100	263854385	2195	2195	2195	2195	1
403	20231222	133000	263852190	2195	2195	2195	2195	0
404	20231222	132900	263852190	2195	2195	2195	2195	0
405	20231222	132800	263852190	2195	2195	2195	2195	0
406	20231222	132700	263852190	2195	2195	2195	2195	61
407	20231222	132600	263718295	2190	2190	2190	2190	0
408	20231222	132500	263718295	2190	2190	2190	2190	0
409	20231222	132400	263718295	2190	2190	2190	2190	0
410	20231222	132300	263718295	2190	2190	2190	2190	0
411	20231222	132200	263718295	2190	2190	2190	2190	17
412	20231222	132100	263681065	2190	2190	2190	2190	0
413	20231222	132000	263681065	2190	2190	2190	2190	50
414	20231222	131900	263571565	2185	2190	2190	2185	267
415	20231222	131800	262986955	2200	2190	2200	2190	280
416	20231222	131700	262373255	2190	2190	2190	2190	50
417	20231222	131600	262263755	2190	2190	2190	2190	0
418	20231222	131500	262263755	2190	2190	2190	2190	1
419	20231222	131400	262261565	2200	2200	2200	2200	15
420	20231222	131300	262228565	2200	2195	2200	2195	300
421	20231222	131200	261568615	2200	2200	2200	2200	0
422	20231222	131100	261568615	2200	2200	2200	2200	0
423	20231222	131000	261568615	2200	2200	2200	2200	0
424	20231222	130900	261568615	2200	2190	2200	2190	332
425	20231222	130800	260841135	2195	2195	2195	2195	0
426	20231222	130700	260841135	2195	2195	2195	2195	0
427	20231222	130600	260841135	2195	2200	2200	2195	29
428	20231222	130500	260777475	2195	2195	2195	2195	100
429	20231222	130400	260557975	2195	2195	2195	2195	0
430	20231222	130300	260557975	2195	2195	2195	2195	43
431	20231222	130200	260463590	2200	2200	2200	2200	1458
432	20231222	130100	257255990	2200	2200	2200	2200	1
433	20231222	130000	257253790	2195	2195	2195	2195	0
434	20231222	125900	257253790	2195	2195	2195	2195	0
435	20231222	125800	257253790	2195	2195	2195	2195	0
436	20231222	125700	257253790	2195	2195	2195	2195	21
437	20231222	125600	257207695	2195	2195	2195	2195	120
438	20231222	125500	256944295	2200	2200	2200	2200	205
439	20231222	125400	256493295	2200	2200	2200	2200	0
440	20231222	125300	256493295	2200	2200	2200	2200	0
441	20231222	125200	256493295	2200	2200	2200	2200	0
442	20231222	125100	256493295	2200	2200	2200	2200	0
443	20231222	125000	256493295	2200	2200	2200	2200	0
444	20231222	124900	256493295	2200	2200	2200	2200	1920
445	20231222	124800	252269295	2205	2200	2205	2200	1197
446	20231222	124700	249635855	2205	2200	2205	2200	330
447	20231222	124600	248909730	2205	2205	2205	2205	0
448	20231222	124500	248909730	2205	2200	2205	2200	1002
449	20231222	124400	246705320	2205	2205	2205	2205	300
450	20231222	124300	246043820	2205	2205	2205	2200	1096
451	20231222	124200	243632565	2205	2205	2205	2205	0
452	20231222	124100	243632565	2205	2205	2205	2205	279
453	20231222	124000	243017370	2210	2205	2210	2205	403
454	20231222	123900	242128750	2210	2210	2215	2210	96
455	20231222	123800	241916280	2210	2210	2210	2210	28
456	20231222	123700	241854400	2215	2215	2215	2205	1294
457	20231222	123600	238994385	2215	2210	2215	2210	2420
458	20231222	123500	233634895	2215	2215	2215	2215	0
459	20231222	123400	233634895	2215	2210	2215	2210	854
460	20231222	123300	231747525	2210	2210	2210	2210	1
461	20231222	123200	231745315	2215	2215	2215	2215	15
462	20231222	123100	231712090	2215	2205	2215	2205	2290
463	20231222	123000	226662540	2215	2210	2215	2210	142
464	20231222	122900	226348685	2215	2210	2215	2210	361
465	20231222	122800	225550835	2210	2200	2210	2200	6716
466	20231222	122700	210748975	2200	2200	2200	2200	9
467	20231222	122600	210729175	2200	2200	2200	2200	0
468	20231222	122500	210729175	2200	2200	2200	2200	66
469	20231222	122400	210583975	2200	2195	2200	2195	179
470	20231222	122300	210190690	2200	2200	2200	2200	412
471	20231222	122200	209284290	2200	2200	2200	2200	1225
472	20231222	122100	206589290	2200	2200	2200	2200	74
473	20231222	122000	206426490	2200	2200	2200	2200	7
474	20231222	121900	206411090	2200	2200	2200	2200	0
475	20231222	121800	206411090	2200	2200	2200	2200	1
476	20231222	121700	206408890	2200	2200	2200	2200	2
477	20231222	121600	206404490	2200	2200	2200	2195	659
478	20231222	121500	204957940	2200	2200	2205	2200	709
479	20231222	121400	203397105	2205	2200	2205	2200	3025
480	20231222	121300	196740845	2200	2200	2200	2200	1
481	20231222	121200	196738645	2200	2190	2200	2190	10471
482	20231222	121100	173768110	2190	2190	2190	2190	0
483	20231222	121000	173768110	2190	2190	2190	2190	0
484	20231222	120900	173768110	2190	2190	2190	2190	8
485	20231222	120800	173750590	2185	2185	2185	2185	462
486	20231222	120700	172741120	2180	2180	2180	2180	300
487	20231222	120600	172087120	2180	2180	2180	2180	715
488	20231222	120500	170528420	2185	2185	2185	2185	1
489	20231222	120400	170526235	2190	2190	2190	2190	0
490	20231222	120300	170526235	2190	2190	2190	2190	100
491	20231222	120200	170307235	2190	2190	2190	2190	0
492	20231222	120100	170307235	2190	2190	2190	2190	0
493	20231222	120000	170307235	2190	2190	2190	2190	0
494	20231222	115900	170307235	2190	2190	2190	2190	0
495	20231222	115800	170307235	2190	2190	2190	2190	5
496	20231222	115700	170296285	2185	2190	2190	2185	5
497	20231222	115600	170285340	2185	2185	2185	2185	142
498	20231222	115500	169975070	2190	2190	2190	2190	0
499	20231222	115400	169975070	2190	2180	2190	2180	1143
500	20231222	115300	167483320	2190	2190	2190	2190	1
501	20231222	115200	167481130	2190	2185	2190	2185	508
502	20231222	115100	166371110	2190	2190	2190	2190	20
503	20231222	115000	166327310	2185	2185	2185	2185	3000
504	20231222	114900	159772310	2190	2190	2190	2190	0
505	20231222	114800	159772310	2190	2190	2190	2190	0
506	20231222	114700	159772310	2190	2190	2190	2190	0
507	20231222	114600	159772310	2190	2190	2190	2190	0
508	20231222	114500	159772310	2190	2190	2190	2190	0
509	20231222	114400	159772310	2190	2190	2190	2190	0
510	20231222	114300	159772310	2190	2190	2190	2190	0
511	20231222	114200	159772310	2190	2190	2190	2185	1002
512	20231222	114100	157582930	2190	2190	2190	2190	0
513	20231222	114000	157582930	2190	2185	2190	2185	823
514	20231222	113900	155784025	2190	2190	2190	2190	0
515	20231222	113800	155784025	2190	2190	2190	2190	0
516	20231222	113700	155784025	2190	2190	2190	2190	0
517	20231222	113600	155784025	2190	2190	2190	2190	0
518	20231222	113500	155784025	2190	2190	2190	2190	0
519	20231222	113400	155784025	2190	2190	2190	2190	0
520	20231222	113300	155784025	2190	2190	2190	2190	2
521	20231222	113200	155779645	2190	2190	2190	2190	0
522	20231222	113100	155779645	2190	2190	2190	2190	0
523	20231222	113000	155779645	2190	2190	2190	2190	1
524	20231222	112900	155777455	2185	2185	2185	2185	1500
525	20231222	112800	152499955	2190	2190	2190	2190	0
526	20231222	112700	152499955	2190	2190	2190	2190	0
527	20231222	112600	152499955	2190	2190	2190	2190	0
528	20231222	112500	152499955	2190	2185	2190	2185	514
529	20231222	112400	151376825	2190	2190	2190	2190	0
530	20231222	112300	151376825	2190	2190	2190	2185	515
531	20231222	112200	150251475	2185	2185	2185	2185	9
532	20231222	112100	150231810	2190	2190	2190	2190	0
533	20231222	112000	150231810	2190	2190	2190	2190	0
534	20231222	111900	150231810	2190	2190	2190	2190	6
535	20231222	111800	150218670	2185	2185	2185	2185	197
536	20231222	111700	149788225	2190	2190	2190	2190	1
537	20231222	111600	149786035	2190	2190	2190	2190	0
538	20231222	111500	149786035	2190	2190	2190	2190	0
539	20231222	111400	149786035	2190	2190	2190	2190	0
540	20231222	111300	149786035	2190	2190	2190	2190	1
541	20231222	111200	149783845	2190	2190	2190	2190	0
542	20231222	111100	149783845	2190	2190	2190	2190	0
543	20231222	111000	149783845	2190	2190	2190	2190	0
544	20231222	110900	149783845	2190	2190	2190	2190	0
545	20231222	110800	149783845	2190	2190	2190	2190	0
546	20231222	110700	149783845	2190	2190	2190	2190	0
547	20231222	110600	149783845	2190	2190	2190	2190	12
548	20231222	110500	149757565	2190	2190	2190	2190	0
549	20231222	110400	149757565	2190	2190	2190	2190	0
550	20231222	110300	149757565	2190	2190	2190	2190	0
551	20231222	110200	149757565	2190	2190	2190	2190	0
552	20231222	110100	149757565	2190	2190	2190	2190	0
553	20231222	110000	149757565	2190	2190	2190	2190	0
554	20231222	105900	149757565	2190	2190	2190	2190	0
555	20231222	105800	149757565	2190	2190	2190	2190	0
556	20231222	105700	149757565	2190	2190	2190	2190	8
557	20231222	105600	149740045	2190	2190	2190	2185	5113
558	20231222	105500	138568110	2190	2190	2190	2190	0
559	20231222	105400	138568110	2190	2190	2190	2190	0
560	20231222	105300	138568110	2190	2190	2190	2190	5
561	20231222	105200	138557160	2190	2190	2190	2190	1
562	20231222	105100	138554970	2190	2190	2190	2190	56
563	20231222	105000	138432330	2190	2190	2190	2190	0
564	20231222	104900	138432330	2190	2190	2190	2190	5
565	20231222	104800	138421380	2190	2190	2190	2190	0
566	20231222	104700	138421380	2190	2190	2190	2190	0
567	20231222	104600	138421380	2190	2190	2190	2190	0
568	20231222	104500	138421380	2190	2190	2190	2190	0
569	20231222	104400	138421380	2190	2190	2190	2190	0
570	20231222	104300	138421380	2190	2190	2190	2190	0
571	20231222	104200	138421380	2190	2190	2190	2190	0
572	20231222	104100	138421380	2190	2185	2190	2185	9
573	20231222	104000	138401675	2190	2190	2190	2190	11
574	20231222	103900	138377585	2190	2190	2190	2190	0
575	20231222	103800	138377585	2190	2190	2190	2190	0
576	20231222	103700	138377585	2190	2190	2190	2190	0
577	20231222	103600	138377585	2190	2190	2190	2190	0
578	20231222	103500	138377585	2190	2195	2195	2190	7
579	20231222	103400	138362245	2195	2190	2195	2190	102
580	20231222	103300	138138830	2190	2185	2195	2185	116
581	20231222	103200	137885200	2190	2190	2190	2190	5
582	20231222	103100	137874250	2180	2190	2190	2180	1654
583	20231222	103000	134268310	2195	2195	2195	2195	0
584	20231222	102900	134268310	2195	2195	2195	2195	7
585	20231222	102800	134252945	2195	2195	2195	2195	7
586	20231222	102700	134237580	2195	2195	2195	2195	12
587	20231222	102600	134211240	2195	2195	2195	2195	660
588	20231222	102500	132762540	2195	2195	2195	2195	41
589	20231222	102400	132672545	2195	2190	2195	2190	584
590	20231222	102300	131390670	2195	2195	2195	2190	99
591	20231222	102200	131173815	2190	2190	2190	2190	931
592	20231222	102100	129134925	2195	2195	2195	2195	0
593	20231222	102000	129134925	2195	2190	2195	2190	570
594	20231222	101900	127886620	2190	2190	2190	2190	11
595	20231222	101800	127862530	2190	2190	2190	2190	1
596	20231222	101700	127860340	2190	2190	2190	2190	0
597	20231222	101600	127860340	2190	2190	2190	2190	8
598	20231222	101500	127842820	2180	2190	2190	2180	194
599	20231222	101400	127419820	2190	2190	2190	2190	50
600	20231222	101300	127310320	2190	2190	2190	2190	1008
601	20231222	101200	125102800	2190	2190	2190	2190	0
602	20231222	101100	125102800	2190	2195	2195	2185	5123
603	20231222	101000	113908555	2190	2190	2195	2190	140
604	20231222	100900	113601920	2195	2195	2195	2195	2
605	20231222	100800	113597530	2195	2195	2195	2195	200
606	20231222	100700	113158530	2195	2195	2195	2195	2
607	20231222	100600	113154140	2195	2190	2195	2190	10
608	20231222	100500	113132205	2195	2190	2195	2190	207
609	20231222	100400	112678840	2195	2195	2195	2195	0
610	20231222	100300	112678840	2195	2195	2195	2195	7
611	20231222	100200	112663475	2195	2190	2195	2190	552
612	20231222	100100	111454585	2190	2190	2190	2190	282
613	20231222	100000	110837005	2190	2190	2190	2190	491
614	20231222	095900	109761715	2200	2200	2200	2190	150
615	20231222	095800	109433055	2205	2200	2205	2200	87
616	20231222	095700	109241370	2205	2205	2205	2205	689
617	20231222	095600	107722125	2205	2205	2205	2205	11
618	20231222	095500	107697870	2205	2200	2205	2200	1492
619	20231222	095400	104412490	2200	2190	2200	2190	550
620	20231222	095300	103206195	2190	2190	2190	2190	8
621	20231222	095200	103188675	2190	2190	2190	2190	1
622	20231222	095100	103186485	2190	2190	2190	2190	0
623	20231222	095000	103186485	2190	2190	2190	2190	0
624	20231222	094900	103186485	2190	2190	2190	2190	7
625	20231222	094800	103171155	2195	2180	2195	2180	3384
626	20231222	094700	95793930	2180	2180	2180	2180	11
627	20231222	094600	95769950	2180	2175	2180	2175	1431
628	20231222	094500	92656990	2180	2180	2180	2180	0
629	20231222	094400	92656990	2180	2180	2180	2180	0
630	20231222	094300	92656990	2180	2175	2180	2175	108
631	20231222	094200	92422050	2180	2180	2180	2180	58
632	20231222	094100	92295610	2180	2190	2190	2180	2885
633	20231222	094000	86002320	2195	2195	2195	2195	63
634	20231222	093900	85864035	2195	2190	2195	2190	177
635	20231222	093800	85476370	2190	2185	2190	2185	364
636	20231222	093700	84680935	2185	2185	2185	2185	1
637	20231222	093600	84678750	2185	2185	2190	2185	26
638	20231222	093500	84621905	2190	2190	2190	2190	27
639	20231222	093400	84562775	2190	2190	2190	2180	109
640	20231222	093300	84325075	2185	2185	2185	2185	14
641	20231222	093200	84294485	2190	2190	2190	2190	14
642	20231222	093100	84263825	2185	2185	2185	2185	30
643	20231222	093000	84198275	2190	2190	2190	2190	0
644	20231222	092900	84198275	2190	2190	2190	2190	1
645	20231222	092800	84196085	2180	2185	2185	2180	2177
646	20231222	092700	79449700	2190	2190	2190	2185	27
647	20231222	092600	79390665	2190	2185	2190	2185	5
648	20231222	092500	79379735	2185	2180	2185	2180	489
649	20231222	092400	78313410	2180	2175	2180	2175	471
650	20231222	092300	77288945	2180	2170	2180	2170	1012
651	20231222	092200	75092790	2170	2170	2180	2170	2008
652	20231222	092100	70735370	2185	2180	2185	2170	141
653	20231222	092000	70429060	2185	2185	2185	2185	595
654	20231222	091900	69128985	2185	2185	2185	2185	10
655	20231222	091800	69107135	2185	2185	2185	2185	5
656	20231222	091700	69096210	2185	2185	2185	2185	3
657	20231222	091600	69089655	2185	2170	2185	2170	167
658	20231222	091500	68725770	2180	2185	2185	2180	10
659	20231222	091400	68703965	2170	2175	2175	2170	5285
660	20231222	091300	57230790	2195	2195	2195	2195	88
661	20231222	091200	57037630	2195	2185	2195	2185	60
662	20231222	091100	56905960	2170	2170	2170	2170	1001
663	20231222	091000	54733790	2170	2190	2190	2170	11224
664	20231222	090900	30342740	2195	2195	2195	2195	230
665	20231222	090800	29837890	2190	2190	2190	2190	0
666	20231222	090700	29837890	2190	2190	2190	2190	500
667	20231222	090600	28742890	2195	2195	2195	2195	0
668	20231222	090500	28742890	2195	2195	2195	2190	1029
669	20231222	090400	26489285	2195	2195	2195	2195	600
670	20231222	090300	25172285	2200	2200	2200	2200	0
671	20231222	090200	25172285	2200	2200	2200	2200	11007
672	20231222	090100	956885	2200	2200	2200	2200	50
673	20231222	090000	846885	2200	2200	2200	2195	385