KissMeData/196450/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202800	52291053	1339	1339	1339	1339	105
3	20231222	202700	52291053	1339	1339	1339	1339	0
4	20231222	202600	52291053	1339	1339	1339	1339	0
5	20231222	202500	52291053	1339	1339	1339	1339	0
6	20231222	202400	52291053	1339	1339	1339	1339	0
7	20231222	202300	52291053	1339	1339	1339	1339	0
8	20231222	202200	52291053	1339	1339	1339	1339	0
9	20231222	202100	52291053	1339	1339	1339	1339	0
10	20231222	202000	52291053	1339	1339	1339	1339	0
11	20231222	201900	52291053	1339	1339	1339	1339	0
12	20231222	201800	52291053	1339	1339	1339	1339	0
13	20231222	201700	52291053	1339	1339	1339	1339	0
14	20231222	201600	52291053	1339	1339	1339	1339	0
15	20231222	201500	52291053	1339	1339	1339	1339	0
16	20231222	201400	52291053	1339	1339	1339	1339	0
17	20231222	201300	52291053	1339	1339	1339	1339	0
18	20231222	201200	52291053	1339	1339	1339	1339	0
19	20231222	201100	52291053	1339	1339	1339	1339	0
20	20231222	201000	52291053	1339	1339	1339	1339	0
21	20231222	200900	52291053	1339	1339	1339	1339	0
22	20231222	200800	52291053	1339	1339	1339	1339	0
23	20231222	200700	52291053	1339	1339	1339	1339	0
24	20231222	200600	52291053	1339	1339	1339	1339	0
25	20231222	200500	52291053	1339	1339	1339	1339	0
26	20231222	200400	52291053	1339	1339	1339	1339	0
27	20231222	200300	52291053	1339	1339	1339	1339	0
28	20231222	200200	52291053	1339	1339	1339	1339	0
29	20231222	200100	52291053	1339	1339	1339	1339	0
30	20231222	200000	52291053	1339	1339	1339	1339	0
31	20231222	195900	52291053	1339	1339	1339	1339	0
32	20231222	195800	52291053	1339	1339	1339	1339	105
33	20231222	195700	52291053	1339	1339	1339	1339	0
34	20231222	195600	52291053	1339	1339	1339	1339	0
35	20231222	195500	52291053	1339	1339	1339	1339	0
36	20231222	195400	52291053	1339	1339	1339	1339	0
37	20231222	195300	52291053	1339	1339	1339	1339	0
38	20231222	195200	52291053	1339	1339	1339	1339	0
39	20231222	195100	52291053	1339	1339	1339	1339	0
40	20231222	195000	52291053	1339	1339	1339	1339	0
41	20231222	194900	52291053	1339	1339	1339	1339	0
42	20231222	194800	52291053	1339	1339	1339	1339	0
43	20231222	194700	52291053	1339	1339	1339	1339	0
44	20231222	194600	52291053	1339	1339	1339	1339	0
45	20231222	194500	52291053	1339	1339	1339	1339	0
46	20231222	194400	52291053	1339	1339	1339	1339	0
47	20231222	194300	52291053	1339	1339	1339	1339	0
48	20231222	194200	52291053	1339	1339	1339	1339	0
49	20231222	194100	52291053	1339	1339	1339	1339	0
50	20231222	194000	52291053	1339	1339	1339	1339	0
51	20231222	193900	52291053	1339	1339	1339	1339	0
52	20231222	193800	52291053	1339	1339	1339	1339	0
53	20231222	193700	52291053	1339	1339	1339	1339	0
54	20231222	193600	52291053	1339	1339	1339	1339	0
55	20231222	193500	52291053	1339	1339	1339	1339	0
56	20231222	193400	52291053	1339	1339	1339	1339	0
57	20231222	193300	52291053	1339	1339	1339	1339	0
58	20231222	193200	52291053	1339	1339	1339	1339	0
59	20231222	193100	52291053	1339	1339	1339	1339	0
60	20231222	193000	52291053	1339	1339	1339	1339	0
61	20231222	192900	52291053	1339	1339	1339	1339	0
62	20231222	192800	52291053	1339	1339	1339	1339	105
63	20231222	192700	52291053	1339	1339	1339	1339	0
64	20231222	192600	52291053	1339	1339	1339	1339	0
65	20231222	192500	52291053	1339	1339	1339	1339	0
66	20231222	192400	52291053	1339	1339	1339	1339	0
67	20231222	192300	52291053	1339	1339	1339	1339	0
68	20231222	192200	52291053	1339	1339	1339	1339	0
69	20231222	192100	52291053	1339	1339	1339	1339	0
70	20231222	192000	52291053	1339	1339	1339	1339	0
71	20231222	191900	52291053	1339	1339	1339	1339	0
72	20231222	191800	52291053	1339	1339	1339	1339	0
73	20231222	191700	52291053	1339	1339	1339	1339	0
74	20231222	191600	52291053	1339	1339	1339	1339	0
75	20231222	191500	52291053	1339	1339	1339	1339	0
76	20231222	191400	52291053	1339	1339	1339	1339	0
77	20231222	191300	52291053	1339	1339	1339	1339	0
78	20231222	191200	52291053	1339	1339	1339	1339	0
79	20231222	191100	52291053	1339	1339	1339	1339	0
80	20231222	191000	52291053	1339	1339	1339	1339	0
81	20231222	190900	52291053	1339	1339	1339	1339	0
82	20231222	190800	52291053	1339	1339	1339	1339	0
83	20231222	190700	52291053	1339	1339	1339	1339	0
84	20231222	190600	52291053	1339	1339	1339	1339	0
85	20231222	190500	52291053	1339	1339	1339	1339	0
86	20231222	190400	52291053	1339	1339	1339	1339	0
87	20231222	190300	52291053	1339	1339	1339	1339	0
88	20231222	190200	52291053	1339	1339	1339	1339	0
89	20231222	190100	52291053	1339	1339	1339	1339	0
90	20231222	190000	52291053	1339	1339	1339	1339	0
91	20231222	185900	52291053	1339	1339	1339	1339	0
92	20231222	185800	52291053	1339	1339	1339	1339	105
93	20231222	185700	52291053	1339	1339	1339	1339	0
94	20231222	185600	52291053	1339	1339	1339	1339	0
95	20231222	185500	52291053	1339	1339	1339	1339	0
96	20231222	185400	52291053	1339	1339	1339	1339	0
97	20231222	185300	52291053	1339	1339	1339	1339	0
98	20231222	185200	52291053	1339	1339	1339	1339	0
99	20231222	185100	52291053	1339	1339	1339	1339	0
100	20231222	185000	52291053	1339	1339	1339	1339	0
101	20231222	184900	52291053	1339	1339	1339	1339	0
102	20231222	184800	52291053	1339	1339	1339	1339	0
103	20231222	184700	52291053	1339	1339	1339	1339	0
104	20231222	184600	52291053	1339	1339	1339	1339	0
105	20231222	184500	52291053	1339	1339	1339	1339	0
106	20231222	184400	52291053	1339	1339	1339	1339	0
107	20231222	184300	52291053	1339	1339	1339	1339	0
108	20231222	184200	52291053	1339	1339	1339	1339	0
109	20231222	184100	52291053	1339	1339	1339	1339	0
110	20231222	184000	52291053	1339	1339	1339	1339	0
111	20231222	183900	52291053	1339	1339	1339	1339	0
112	20231222	183800	52291053	1339	1339	1339	1339	0
113	20231222	183700	52291053	1339	1339	1339	1339	0
114	20231222	183600	52291053	1339	1339	1339	1339	0
115	20231222	183500	52291053	1339	1339	1339	1339	0
116	20231222	183400	52291053	1339	1339	1339	1339	0
117	20231222	183300	52291053	1339	1339	1339	1339	0
118	20231222	183200	52291053	1339	1339	1339	1339	0
119	20231222	183100	52291053	1339	1339	1339	1339	0
120	20231222	183000	52291053	1339	1339	1339	1339	0
121	20231222	182900	52291053	1339	1339	1339	1339	0
122	20231222	182800	52291053	1339	1339	1339	1339	105
123	20231222	182700	52291053	1339	1339	1339	1339	0
124	20231222	182600	52291053	1339	1339	1339	1339	0
125	20231222	182500	52291053	1339	1339	1339	1339	0
126	20231222	182400	52291053	1339	1339	1339	1339	0
127	20231222	182300	52291053	1339	1339	1339	1339	0
128	20231222	182200	52291053	1339	1339	1339	1339	0
129	20231222	182100	52291053	1339	1339	1339	1339	0
130	20231222	182000	52291053	1339	1339	1339	1339	0
131	20231222	181900	52291053	1339	1339	1339	1339	0
132	20231222	181800	52291053	1339	1339	1339	1339	0
133	20231222	181700	52291053	1339	1339	1339	1339	0
134	20231222	181600	52291053	1339	1339	1339	1339	0
135	20231222	181500	52291053	1339	1339	1339	1339	0
136	20231222	181400	52291053	1339	1339	1339	1339	0
137	20231222	181300	52291053	1339	1339	1339	1339	0
138	20231222	181200	52291053	1339	1339	1339	1339	0
139	20231222	181100	52291053	1339	1339	1339	1339	0
140	20231222	181000	52291053	1339	1339	1339	1339	0
141	20231222	180900	52291053	1339	1339	1339	1339	0
142	20231222	180800	52291053	1339	1339	1339	1339	0
143	20231222	180700	52291053	1339	1339	1339	1339	0
144	20231222	180600	52291053	1339	1339	1339	1339	0
145	20231222	180500	52291053	1339	1339	1339	1339	0
146	20231222	180400	52291053	1339	1339	1339	1339	0
147	20231222	180300	52291053	1339	1339	1339	1339	0
148	20231222	180200	52291053	1339	1339	1339	1339	0
149	20231222	180100	52291053	1339	1339	1339	1339	0
150	20231222	180000	52291053	1339	1339	1339	1339	0
151	20231222	175900	52291053	1339	1339	1339	1339	0
152	20231222	175800	52291053	1339	1339	1339	1339	105
153	20231222	175700	52291053	1339	1339	1339	1339	0
154	20231222	175600	52291053	1339	1339	1339	1339	0
155	20231222	175500	52291053	1339	1339	1339	1339	0
156	20231222	175400	52291053	1339	1339	1339	1339	0
157	20231222	175300	52291053	1339	1339	1339	1339	0
158	20231222	175200	52291053	1339	1339	1339	1339	0
159	20231222	175100	52291053	1339	1339	1339	1339	0
160	20231222	175000	52291053	1339	1339	1339	1339	0
161	20231222	174900	52291053	1339	1339	1339	1339	0
162	20231222	174800	52291053	1339	1339	1339	1339	0
163	20231222	174700	52291053	1339	1339	1339	1339	0
164	20231222	174600	52291053	1339	1339	1339	1339	0
165	20231222	174500	52291053	1339	1339	1339	1339	0
166	20231222	174400	52291053	1339	1339	1339	1339	0
167	20231222	174300	52291053	1339	1339	1339	1339	0
168	20231222	174200	52291053	1339	1339	1339	1339	0
169	20231222	174100	52291053	1339	1339	1339	1339	0
170	20231222	174000	52291053	1339	1339	1339	1339	0
171	20231222	173900	52291053	1339	1339	1339	1339	0
172	20231222	173800	52291053	1339	1339	1339	1339	0
173	20231222	173700	52291053	1339	1339	1339	1339	0
174	20231222	173600	52291053	1339	1339	1339	1339	0
175	20231222	173500	52291053	1339	1339	1339	1339	0
176	20231222	173400	52291053	1339	1339	1339	1339	0
177	20231222	173300	52291053	1339	1339	1339	1339	0
178	20231222	173200	52291053	1339	1339	1339	1339	0
179	20231222	173100	52291053	1339	1339	1339	1339	0
180	20231222	173000	52291053	1339	1339	1339	1339	0
181	20231222	172900	52291053	1339	1339	1339	1339	0
182	20231222	172800	52291053	1339	1339	1339	1339	105
183	20231222	172700	52291053	1339	1339	1339	1339	0
184	20231222	172600	52291053	1339	1339	1339	1339	0
185	20231222	172500	52291053	1339	1339	1339	1339	0
186	20231222	172400	52291053	1339	1339	1339	1339	0
187	20231222	172300	52291053	1339	1339	1339	1339	0
188	20231222	172200	52291053	1339	1339	1339	1339	0
189	20231222	172100	52291053	1339	1339	1339	1339	0
190	20231222	172000	52291053	1339	1339	1339	1339	0
191	20231222	171900	52291053	1339	1339	1339	1339	0
192	20231222	171800	52291053	1339	1339	1339	1339	0
193	20231222	171700	52291053	1339	1339	1339	1339	0
194	20231222	171600	52291053	1339	1339	1339	1339	0
195	20231222	171500	52291053	1339	1339	1339	1339	0
196	20231222	171400	52291053	1339	1339	1339	1339	0
197	20231222	171300	52291053	1339	1339	1339	1339	0
198	20231222	171200	52291053	1339	1339	1339	1339	0
199	20231222	171100	52291053	1339	1339	1339	1339	0
200	20231222	171000	52291053	1339	1339	1339	1339	0
201	20231222	170900	52291053	1339	1339	1339	1339	0
202	20231222	170800	52291053	1339	1339	1339	1339	0
203	20231222	170700	52291053	1339	1339	1339	1339	0
204	20231222	170600	52291053	1339	1339	1339	1339	0
205	20231222	170500	52291053	1339	1339	1339	1339	0
206	20231222	170400	52291053	1339	1339	1339	1339	0
207	20231222	170300	52291053	1339	1339	1339	1339	0
208	20231222	170200	52291053	1339	1339	1339	1339	0
209	20231222	170100	52291053	1339	1339	1339	1339	0
210	20231222	170000	52291053	1339	1339	1339	1339	0
211	20231222	165900	52291053	1339	1339	1339	1339	0
212	20231222	165800	52291053	1339	1339	1339	1339	105
213	20231222	165700	52291053	1339	1339	1339	1339	0
214	20231222	165600	52291053	1339	1339	1339	1339	0
215	20231222	165500	52291053	1339	1339	1339	1339	0
216	20231222	165400	52291053	1339	1339	1339	1339	0
217	20231222	165300	52291053	1339	1339	1339	1339	0
218	20231222	165200	52291053	1339	1339	1339	1339	0
219	20231222	165100	52291053	1339	1339	1339	1339	0
220	20231222	165000	52291053	1339	1339	1339	1339	0
221	20231222	164900	52291053	1339	1339	1339	1339	0
222	20231222	164800	52291053	1339	1339	1339	1339	0
223	20231222	164700	52291053	1339	1339	1339	1339	0
224	20231222	164600	52291053	1339	1339	1339	1339	0
225	20231222	164500	52291053	1339	1339	1339	1339	0
226	20231222	164400	52291053	1339	1339	1339	1339	0
227	20231222	164300	52291053	1339	1339	1339	1339	0
228	20231222	164200	52291053	1339	1339	1339	1339	0
229	20231222	164100	52291053	1339	1339	1339	1339	0
230	20231222	164000	52291053	1339	1339	1339	1339	0
231	20231222	163900	52291053	1339	1339	1339	1339	0
232	20231222	163800	52291053	1339	1339	1339	1339	0
233	20231222	163700	52291053	1339	1339	1339	1339	0
234	20231222	163600	52291053	1339	1339	1339	1339	0
235	20231222	163500	52291053	1339	1339	1339	1339	0
236	20231222	163400	52291053	1339	1339	1339	1339	0
237	20231222	163300	52291053	1339	1339	1339	1339	0
238	20231222	163200	52291053	1339	1339	1339	1339	0
239	20231222	163100	52291053	1339	1339	1339	1339	0
240	20231222	163000	52291053	1339	1339	1339	1339	0
241	20231222	162900	52291053	1339	1339	1339	1339	0
242	20231222	162800	52291053	1339	1339	1339	1339	105
243	20231222	162700	52291053	1339	1339	1339	1339	0
244	20231222	162600	52291053	1339	1339	1339	1339	0
245	20231222	162500	52291053	1339	1339	1339	1339	0
246	20231222	162400	52291053	1339	1339	1339	1339	0
247	20231222	162300	52291053	1339	1339	1339	1339	0
248	20231222	162200	52291053	1339	1339	1339	1339	0
249	20231222	162100	52291053	1339	1339	1339	1339	0
250	20231222	162000	52291053	1339	1339	1339	1339	0
251	20231222	161900	52291053	1339	1339	1339	1339	0
252	20231222	161800	52291053	1339	1339	1339	1339	0
253	20231222	161700	52291053	1339	1339	1339	1339	0
254	20231222	161600	52291053	1339	1339	1339	1339	0
255	20231222	161500	52291053	1339	1339	1339	1339	0
256	20231222	161400	52291053	1339	1339	1339	1339	0
257	20231222	161300	52291053	1339	1339	1339	1339	0
258	20231222	161200	52291053	1339	1339	1339	1339	0
259	20231222	161100	52291053	1339	1339	1339	1339	0
260	20231222	161000	52291053	1339	1339	1339	1339	0
261	20231222	160900	52291053	1339	1339	1339	1339	0
262	20231222	160800	52291053	1339	1339	1339	1339	0
263	20231222	160700	52291053	1339	1339	1339	1339	0
264	20231222	160600	52291053	1339	1339	1339	1339	0
265	20231222	160500	52291053	1339	1339	1339	1339	0
266	20231222	160400	52291053	1339	1339	1339	1339	0
267	20231222	160300	52291053	1339	1339	1339	1339	0
268	20231222	160200	52291053	1339	1339	1339	1339	0
269	20231222	160100	52291053	1339	1339	1339	1339	0
270	20231222	160000	52291053	1339	1339	1339	1339	0
271	20231222	155900	52291053	1339	1339	1339	1339	0
272	20231222	155800	52291053	1339	1339	1339	1339	105
273	20231222	155700	52291053	1339	1339	1339	1339	0
274	20231222	155600	52291053	1339	1339	1339	1339	0
275	20231222	155500	52291053	1339	1339	1339	1339	0
276	20231222	155400	52291053	1339	1339	1339	1339	0
277	20231222	155300	52291053	1339	1339	1339	1339	0
278	20231222	155200	52291053	1339	1339	1339	1339	0
279	20231222	155100	52291053	1339	1339	1339	1339	0
280	20231222	155000	52291053	1339	1339	1339	1339	0
281	20231222	154900	52291053	1339	1339	1339	1339	0
282	20231222	154800	52291053	1339	1339	1339	1339	0
283	20231222	154700	52291053	1339	1339	1339	1339	0
284	20231222	154600	52291053	1339	1339	1339	1339	0
285	20231222	154500	52291053	1339	1339	1339	1339	0
286	20231222	154400	52291053	1339	1339	1339	1339	0
287	20231222	154300	52291053	1339	1339	1339	1339	0
288	20231222	154200	52291053	1339	1339	1339	1339	0
289	20231222	154100	52291053	1339	1339	1339	1339	0
290	20231222	154000	52291053	1339	1339	1339	1339	0
291	20231222	153900	52291053	1339	1339	1339	1339	0
292	20231222	153800	52291053	1339	1339	1339	1339	0
293	20231222	153700	52291053	1339	1339	1339	1339	0
294	20231222	153600	52291053	1339	1339	1339	1339	0
295	20231222	153500	52291053	1339	1339	1339	1339	0
296	20231222	153400	52291053	1339	1339	1339	1339	0
297	20231222	153300	52291053	1339	1339	1339	1339	0
298	20231222	153200	52291053	1339	1339	1339	1339	0
299	20231222	153100	52291053	1339	1339	1339	1339	0
300	20231222	153000	52291053	1339	1339	1339	1339	105
301	20231222	152900	52150458	1338	1338	1338	1338	0
302	20231222	152800	52150458	1338	1338	1338	1338	0
303	20231222	152700	52150458	1338	1338	1338	1338	0
304	20231222	152600	52150458	1338	1338	1338	1338	0
305	20231222	152500	52150458	1338	1338	1338	1338	0
306	20231222	152400	52150458	1338	1338	1338	1338	0
307	20231222	152300	52150458	1338	1338	1338	1338	0
308	20231222	152200	52150458	1338	1338	1338	1338	0
309	20231222	152100	52150458	1338	1338	1338	1338	0
310	20231222	152000	52150458	1338	1338	1338	1338	0
311	20231222	151900	52150458	1338	1338	1338	1338	4
312	20231222	151800	52145106	1338	1338	1338	1338	0
313	20231222	151700	52145106	1338	1338	1338	1338	0
314	20231222	151600	52145106	1338	1338	1338	1338	0
315	20231222	151500	52145106	1338	1338	1338	1338	0
316	20231222	151400	52145106	1338	1338	1338	1338	0
317	20231222	151300	52145106	1338	1338	1338	1338	2
318	20231222	151200	52142430	1335	1335	1335	1335	0
319	20231222	151100	52142430	1335	1337	1337	1335	2000
320	20231222	151000	49472228	1339	1339	1339	1339	159
321	20231222	150900	49259327	1340	1340	1340	1340	0
322	20231222	150800	49259327	1340	1340	1340	1340	0
323	20231222	150700	49259327	1340	1340	1340	1340	0
324	20231222	150600	49259327	1340	1340	1340	1340	0
325	20231222	150500	49259327	1340	1340	1340	1340	0
326	20231222	150400	49259327	1340	1340	1340	1340	0
327	20231222	150300	49259327	1340	1340	1340	1340	20
328	20231222	150200	49232527	1340	1340	1340	1340	0
329	20231222	150100	49232527	1340	1340	1340	1340	0
330	20231222	150000	49232527	1340	1343	1343	1340	2440
331	20231222	145900	45961587	1353	1353	1353	1353	0
332	20231222	145800	45961587	1353	1353	1353	1353	0
333	20231222	145700	45961587	1353	1353	1353	1353	0
334	20231222	145600	45961587	1353	1353	1353	1353	0
335	20231222	145500	45961587	1353	1353	1353	1353	0
336	20231222	145400	45961587	1353	1353	1353	1353	0
337	20231222	145300	45961587	1353	1353	1353	1353	0
338	20231222	145200	45961587	1353	1353	1353	1353	0
339	20231222	145100	45961587	1353	1353	1353	1353	0
340	20231222	145000	45961587	1353	1353	1353	1353	0
341	20231222	144900	45961587	1353	1353	1353	1353	0
342	20231222	144800	45961587	1353	1353	1353	1353	0
343	20231222	144700	45961587	1353	1353	1353	1353	0
344	20231222	144600	45961587	1353	1353	1353	1353	0
345	20231222	144500	45961587	1353	1353	1353	1353	0
346	20231222	144400	45961587	1353	1353	1353	1353	0
347	20231222	144300	45961587	1353	1353	1353	1353	0
348	20231222	144200	45961587	1353	1353	1353	1353	0
349	20231222	144100	45961587	1353	1353	1353	1353	0
350	20231222	144000	45961587	1353	1353	1353	1353	0
351	20231222	143900	45961587	1353	1353	1353	1353	0
352	20231222	143800	45961587	1353	1353	1353	1353	0
353	20231222	143700	45961587	1353	1353	1353	1353	0
354	20231222	143600	45961587	1353	1353	1353	1353	0
355	20231222	143500	45961587	1353	1353	1353	1353	2
356	20231222	143400	45958881	1352	1353	1353	1352	202
357	20231222	143300	45685775	1352	1352	1352	1352	0
358	20231222	143200	45685775	1352	1351	1352	1351	60
359	20231222	143100	45604658	1352	1352	1352	1352	0
360	20231222	143000	45604658	1352	1352	1352	1352	0
361	20231222	142900	45604658	1352	1352	1352	1352	0
362	20231222	142800	45604658	1352	1352	1352	1352	0
363	20231222	142700	45604658	1352	1352	1352	1352	0
364	20231222	142600	45604658	1352	1352	1352	1352	0
365	20231222	142500	45604658	1352	1351	1352	1351	2
366	20231222	142400	45601955	1352	1348	1352	1348	5
367	20231222	142300	45595208	1350	1350	1350	1350	0
368	20231222	142200	45595208	1350	1350	1350	1350	0
369	20231222	142100	45595208	1350	1334	1350	1334	92
370	20231222	142000	45472448	1350	1343	1350	1330	2002
371	20231222	141900	42801856	1354	1354	1354	1354	0
372	20231222	141800	42801856	1354	1354	1354	1354	0
373	20231222	141700	42801856	1354	1354	1354	1354	0
374	20231222	141600	42801856	1354	1349	1354	1349	202
375	20231222	141500	42529348	1349	1349	1349	1349	0
376	20231222	141400	42529348	1349	1349	1349	1349	0
377	20231222	141300	42529348	1349	1349	1349	1349	0
378	20231222	141200	42529348	1349	1343	1349	1343	76
379	20231222	141100	42427268	1343	1343	1343	1343	0
380	20231222	141000	42427268	1343	1343	1343	1343	2
381	20231222	140900	42424582	1335	1336	1340	1335	297
382	20231222	140800	42028031	1335	1338	1338	1335	4000
383	20231222	140700	36686859	1340	1340	1340	1340	0
384	20231222	140600	36686859	1340	1340	1340	1339	14
385	20231222	140500	36668109	1340	1340	1340	1340	6
386	20231222	140400	36660069	1340	1340	1340	1340	0
387	20231222	140300	36660069	1340	1340	1340	1340	300
388	20231222	140200	36258069	1343	1343	1343	1343	0
389	20231222	140100	36258069	1343	1343	1343	1343	0
390	20231222	140000	36258069	1343	1343	1343	1343	0
391	20231222	135900	36258069	1343	1342	1343	1342	389
392	20231222	135800	35736027	1343	1343	1343	1343	0
393	20231222	135700	35736027	1343	1343	1343	1343	0
394	20231222	135600	35736027	1343	1343	1343	1343	0
395	20231222	135500	35736027	1343	1343	1343	1343	0
396	20231222	135400	35736027	1343	1343	1343	1343	0
397	20231222	135300	35736027	1343	1343	1343	1343	0
398	20231222	135200	35736027	1343	1343	1343	1343	0
399	20231222	135100	35736027	1343	1343	1343	1343	0
400	20231222	135000	35736027	1343	1343	1343	1343	0
401	20231222	134900	35736027	1343	1343	1343	1343	0
402	20231222	134800	35736027	1343	1343	1343	1343	0
403	20231222	134700	35736027	1343	1343	1343	1343	10
404	20231222	134600	35722597	1340	1340	1340	1340	0
405	20231222	134500	35722597	1340	1340	1340	1340	0
406	20231222	134400	35722597	1340	1342	1342	1340	1821
407	20231222	134300	33282453	1343	1343	1343	1343	3
408	20231222	134200	33278424	1343	1343	1343	1343	53
409	20231222	134100	33207245	1343	1343	1343	1343	352
410	20231222	134000	32734509	1342	1342	1342	1342	0
411	20231222	133900	32734509	1342	1342	1342	1342	500
412	20231222	133800	32063509	1350	1350	1350	1350	0
413	20231222	133700	32063509	1350	1350	1350	1350	0
414	20231222	133600	32063509	1350	1350	1350	1350	0
415	20231222	133500	32063509	1350	1350	1350	1350	0
416	20231222	133400	32063509	1350	1350	1350	1350	30
417	20231222	133300	32023009	1340	1350	1350	1340	400
418	20231222	133200	31483999	1350	1350	1350	1350	0
419	20231222	133100	31483999	1350	1350	1350	1350	0
420	20231222	133000	31483999	1350	1350	1350	1350	0
421	20231222	132900	31483999	1350	1350	1350	1350	0
422	20231222	132800	31483999	1350	1350	1350	1350	0
423	20231222	132700	31483999	1350	1350	1350	1350	0
424	20231222	132600	31483999	1350	1350	1350	1350	0
425	20231222	132500	31483999	1350	1350	1350	1350	0
426	20231222	132400	31483999	1350	1350	1350	1350	0
427	20231222	132300	31483999	1350	1350	1350	1350	0
428	20231222	132200	31483999	1350	1350	1350	1350	0
429	20231222	132100	31483999	1350	1350	1350	1350	0
430	20231222	132000	31483999	1350	1350	1350	1350	0
431	20231222	131900	31483999	1350	1350	1350	1350	0
432	20231222	131800	31483999	1350	1350	1350	1350	0
433	20231222	131700	31483999	1350	1350	1350	1350	0
434	20231222	131600	31483999	1350	1350	1350	1350	0
435	20231222	131500	31483999	1350	1350	1350	1350	0
436	20231222	131400	31483999	1350	1350	1350	1350	0
437	20231222	131300	31483999	1350	1350	1350	1350	0
438	20231222	131200	31483999	1350	1350	1350	1350	0
439	20231222	131100	31483999	1350	1350	1350	1350	0
440	20231222	131000	31483999	1350	1350	1350	1350	0
441	20231222	130900	31483999	1350	1350	1350	1350	0
442	20231222	130800	31483999	1350	1350	1350	1350	0
443	20231222	130700	31483999	1350	1350	1350	1350	0
444	20231222	130600	31483999	1350	1350	1350	1350	0
445	20231222	130500	31483999	1350	1350	1350	1350	20
446	20231222	130400	31456999	1355	1355	1355	1355	0
447	20231222	130300	31456999	1355	1355	1355	1355	0
448	20231222	130200	31456999	1355	1355	1355	1355	0
449	20231222	130100	31456999	1355	1355	1355	1355	0
450	20231222	130000	31456999	1355	1350	1355	1350	180
451	20231222	125900	31213974	1350	1350	1350	1350	814
452	20231222	125800	30115074	1350	1350	1350	1350	0
453	20231222	125700	30115074	1350	1350	1350	1350	0
454	20231222	125600	30115074	1350	1350	1350	1350	0
455	20231222	125500	30115074	1350	1350	1350	1350	0
456	20231222	125400	30115074	1350	1343	1350	1343	506
457	20231222	125300	29435474	1343	1345	1345	1343	170
458	20231222	125200	29207158	1350	1350	1350	1350	2
459	20231222	125100	29204458	1350	1350	1350	1350	0
460	20231222	125000	29204458	1350	1346	1350	1346	11
461	20231222	124900	29189644	1346	1346	1346	1346	0
462	20231222	124800	29189644	1346	1346	1346	1345	313
463	20231222	124700	28768448	1350	1350	1350	1350	0
464	20231222	124600	28768448	1350	1350	1350	1350	0
465	20231222	124500	28768448	1350	1350	1350	1350	0
466	20231222	124400	28768448	1350	1350	1350	1350	1
467	20231222	124300	28767098	1355	1355	1355	1355	0
468	20231222	124200	28767098	1355	1355	1355	1355	0
469	20231222	124100	28767098	1355	1355	1355	1355	0
470	20231222	124000	28767098	1355	1355	1355	1355	0
471	20231222	123900	28767098	1355	1355	1355	1355	500
472	20231222	123800	28089598	1357	1357	1357	1357	0
473	20231222	123700	28089598	1357	1357	1357	1357	0
474	20231222	123600	28089598	1357	1357	1357	1357	0
475	20231222	123500	28089598	1357	1350	1357	1350	310
476	20231222	123400	27671084	1350	1350	1350	1350	2
477	20231222	123300	27668384	1345	1350	1350	1345	3019
478	20231222	123200	23607298	1350	1350	1350	1350	187
479	20231222	123100	23354848	1351	1351	1351	1351	500
480	20231222	123000	22679348	1357	1357	1357	1357	0
481	20231222	122900	22679348	1357	1357	1357	1357	475
482	20231222	122800	22034773	1358	1358	1358	1358	0
483	20231222	122700	22034773	1358	1358	1358	1358	0
484	20231222	122600	22034773	1358	1359	1359	1358	295
485	20231222	122500	21634125	1360	1361	1361	1359	203
486	20231222	122400	21357998	1368	1368	1368	1368	0
487	20231222	122300	21357998	1368	1368	1368	1368	0
488	20231222	122200	21357998	1368	1368	1368	1368	1
489	20231222	122100	21356630	1361	1361	1361	1361	0
490	20231222	122000	21356630	1361	1361	1361	1361	0
491	20231222	121900	21356630	1361	1361	1361	1361	0
492	20231222	121800	21356630	1361	1361	1361	1361	0
493	20231222	121700	21356630	1361	1361	1361	1361	0
494	20231222	121600	21356630	1361	1361	1361	1361	0
495	20231222	121500	21356630	1361	1361	1361	1361	0
496	20231222	121400	21356630	1361	1361	1361	1361	0
497	20231222	121300	21356630	1361	1361	1361	1361	100
498	20231222	121200	21220530	1369	1369	1369	1369	0
499	20231222	121100	21220530	1369	1369	1369	1369	0
500	20231222	121000	21220530	1369	1369	1369	1369	0
501	20231222	120900	21220530	1369	1369	1369	1369	1
502	20231222	120800	21219161	1360	1360	1360	1360	50
503	20231222	120700	21151161	1369	1369	1369	1369	0
504	20231222	120600	21151161	1369	1369	1369	1369	0
505	20231222	120500	21151161	1369	1369	1369	1369	0
506	20231222	120400	21151161	1369	1369	1369	1369	0
507	20231222	120300	21151161	1369	1369	1369	1369	0
508	20231222	120200	21151161	1369	1369	1369	1369	0
509	20231222	120100	21151161	1369	1369	1369	1369	2
510	20231222	120000	21148423	1360	1360	1360	1360	2
511	20231222	115900	21145703	1370	1370	1370	1370	0
512	20231222	115800	21145703	1370	1370	1370	1370	0
513	20231222	115700	21145703	1370	1370	1370	1370	0
514	20231222	115600	21145703	1370	1370	1370	1370	0
515	20231222	115500	21145703	1370	1370	1370	1370	0
516	20231222	115400	21145703	1370	1370	1370	1370	0
517	20231222	115300	21145703	1370	1370	1370	1370	0
518	20231222	115200	21145703	1370	1370	1370	1370	0
519	20231222	115100	21145703	1370	1370	1370	1370	0
520	20231222	115000	21145703	1370	1370	1370	1370	0
521	20231222	114900	21145703	1370	1370	1370	1370	0
522	20231222	114800	21145703	1370	1369	1370	1369	4
523	20231222	114700	21140226	1360	1369	1369	1360	404
524	20231222	114600	20587186	1370	1370	1370	1370	0
525	20231222	114500	20587186	1370	1370	1370	1370	0
526	20231222	114400	20587186	1370	1370	1370	1370	0
527	20231222	114300	20587186	1370	1370	1370	1370	0
528	20231222	114200	20587186	1370	1370	1370	1370	0
529	20231222	114100	20587186	1370	1369	1370	1369	7
530	20231222	114000	20577600	1360	1360	1360	1360	0
531	20231222	113900	20577600	1360	1360	1360	1360	0
532	20231222	113800	20577600	1360	1362	1362	1360	8
533	20231222	113700	20566718	1370	1370	1370	1370	0
534	20231222	113600	20566718	1370	1369	1370	1369	5
535	20231222	113500	20559872	1370	1370	1370	1370	20
536	20231222	113400	20532472	1370	1370	1370	1370	0
537	20231222	113300	20532472	1370	1370	1370	1370	0
538	20231222	113200	20532472	1370	1370	1370	1370	5
539	20231222	113100	20525622	1370	1369	1370	1369	5
540	20231222	113000	20518776	1369	1369	1369	1369	0
541	20231222	112900	20518776	1369	1369	1369	1369	4
542	20231222	112800	20513300	1370	1370	1370	1370	0
543	20231222	112700	20513300	1370	1370	1370	1370	0
544	20231222	112600	20513300	1370	1370	1370	1370	250
545	20231222	112500	20170800	1370	1370	1370	1370	0
546	20231222	112400	20170800	1370	1370	1370	1370	0
547	20231222	112300	20170800	1370	1370	1370	1370	0
548	20231222	112200	20170800	1370	1370	1370	1370	0
549	20231222	112100	20170800	1370	1370	1370	1370	0
550	20231222	112000	20170800	1370	1370	1370	1370	1000
551	20231222	111900	18800800	1370	1370	1370	1370	124
552	20231222	111800	18630920	1370	1370	1370	1370	1
553	20231222	111700	18629550	1360	1360	1360	1360	300
554	20231222	111600	18221550	1370	1370	1370	1370	0
555	20231222	111500	18221550	1370	1370	1370	1370	54
556	20231222	111400	18147570	1370	1370	1370	1370	0
557	20231222	111300	18147570	1370	1370	1370	1370	0
558	20231222	111200	18147570	1370	1370	1370	1370	0
559	20231222	111100	18147570	1370	1370	1370	1370	0
560	20231222	111000	18147570	1370	1370	1370	1370	15
561	20231222	110900	18127020	1370	1370	1370	1370	0
562	20231222	110800	18127020	1370	1370	1370	1370	0
563	20231222	110700	18127020	1370	1370	1370	1370	0
564	20231222	110600	18127020	1370	1370	1370	1370	0
565	20231222	110500	18127020	1370	1370	1370	1370	5
566	20231222	110400	18120170	1372	1372	1372	1372	0
567	20231222	110300	18120170	1372	1372	1372	1372	0
568	20231222	110200	18120170	1372	1372	1372	1372	0
569	20231222	110100	18120170	1372	1372	1372	1372	0
570	20231222	110000	18120170	1372	1372	1372	1372	0
571	20231222	105900	18120170	1372	1372	1372	1372	0
572	20231222	105800	18120170	1372	1372	1372	1372	0
573	20231222	105700	18120170	1372	1372	1372	1372	200
574	20231222	105600	17845770	1376	1376	1376	1376	0
575	20231222	105500	17845770	1376	1376	1376	1376	7
576	20231222	105400	17836138	1376	1376	1376	1376	5
577	20231222	105300	17829258	1360	1360	1360	1360	17
578	20231222	105200	17806138	1360	1360	1360	1360	0
579	20231222	105100	17806138	1360	1360	1360	1360	4
580	20231222	105000	17800698	1376	1376	1376	1376	0
581	20231222	104900	17800698	1376	1376	1376	1376	0
582	20231222	104800	17800698	1376	1376	1376	1376	0
583	20231222	104700	17800698	1376	1376	1376	1376	0
584	20231222	104600	17800698	1376	1376	1376	1376	0
585	20231222	104500	17800698	1376	1376	1376	1376	200
586	20231222	104400	17525498	1377	1377	1377	1377	0
587	20231222	104300	17525498	1377	1377	1377	1377	0
588	20231222	104200	17525498	1377	1377	1377	1377	0
589	20231222	104100	17525498	1377	1377	1377	1377	0
590	20231222	104000	17525498	1377	1377	1377	1377	0
591	20231222	103900	17525498	1377	1377	1377	1377	0
592	20231222	103800	17525498	1377	1377	1377	1377	0
593	20231222	103700	17525498	1377	1377	1377	1377	0
594	20231222	103600	17525498	1377	1376	1377	1376	3
595	20231222	103500	17521369	1360	1365	1377	1360	92
596	20231222	103400	17395787	1365	1365	1365	1365	200
597	20231222	103300	17122787	1365	1365	1365	1365	0
598	20231222	103200	17122787	1365	1365	1365	1365	0
599	20231222	103100	17122787	1365	1365	1365	1365	0
600	20231222	103000	17122787	1365	1365	1365	1365	0
601	20231222	102900	17122787	1365	1365	1365	1365	0
602	20231222	102800	17122787	1365	1365	1365	1365	0
603	20231222	102700	17122787	1365	1365	1365	1365	1
604	20231222	102600	17121422	1365	1365	1365	1365	0
605	20231222	102500	17121422	1365	1358	1365	1358	101
606	20231222	102400	16983564	1365	1365	1365	1365	0
607	20231222	102300	16983564	1365	1365	1365	1365	0
608	20231222	102200	16983564	1365	1365	1365	1365	0
609	20231222	102100	16983564	1365	1365	1365	1365	80
610	20231222	102000	16874364	1365	1365	1365	1365	100
611	20231222	101900	16737864	1365	1358	1365	1358	811
612	20231222	101800	15636512	1358	1365	1365	1358	125
613	20231222	101700	15466026	1378	1378	1378	1378	0
614	20231222	101600	15466026	1378	1377	1378	1377	809
615	20231222	101500	14351606	1377	1377	1377	1377	0
616	20231222	101400	14351606	1377	1377	1377	1377	0
617	20231222	101300	14351606	1377	1375	1377	1375	210
618	20231222	101200	14062836	1375	1375	1375	1375	0
619	20231222	101100	14062836	1375	1375	1375	1375	0
620	20231222	101000	14062836	1375	1374	1375	1374	30
621	20231222	100900	14021613	1374	1373	1374	1372	14
622	20231222	100800	14002396	1358	1361	1361	1358	484
623	20231222	100700	13345034	1365	1366	1366	1365	129
624	20231222	100600	13168920	1374	1374	1374	1374	0
625	20231222	100500	13168920	1374	1374	1374	1374	0
626	20231222	100400	13168920	1374	1374	1374	1374	1000
627	20231222	100300	11794920	1374	1374	1374	1374	25
628	20231222	100200	11760570	1375	1375	1375	1375	0
629	20231222	100100	11760570	1375	1375	1375	1375	0
630	20231222	100000	11760570	1375	1359	1375	1359	4
631	20231222	095900	11755102	1377	1359	1377	1359	1000
632	20231222	095800	10388711	1359	1359	1359	1359	5
633	20231222	095700	10381916	1359	1358	1359	1358	472
634	20231222	095600	9740939	1358	1358	1359	1358	2016
635	20231222	095500	7003204	1358	1358	1358	1358	1184
636	20231222	095400	5395332	1358	1358	1358	1358	0
637	20231222	095300	5395332	1358	1358	1358	1358	10
638	20231222	095200	5381752	1359	1359	1359	1359	0
639	20231222	095100	5381752	1359	1359	1359	1359	1
640	20231222	095000	5380393	1359	1358	1359	1358	817
641	20231222	094900	4270897	1358	1358	1358	1358	0
642	20231222	094800	4270897	1358	1358	1358	1358	0
643	20231222	094700	4270897	1358	1358	1358	1358	0
644	20231222	094600	4270897	1358	1358	1358	1358	0
645	20231222	094500	4270897	1358	1358	1358	1358	0
646	20231222	094400	4270897	1358	1358	1358	1358	0
647	20231222	094300	4270897	1358	1358	1358	1358	0
648	20231222	094200	4270897	1358	1358	1358	1358	0
649	20231222	094100	4270897	1358	1358	1358	1358	0
650	20231222	094000	4270897	1358	1358	1358	1358	0
651	20231222	093900	4270897	1358	1358	1358	1358	0
652	20231222	093800	4270897	1358	1358	1358	1358	0
653	20231222	093700	4270897	1358	1356	1358	1356	21
654	20231222	093600	4242383	1358	1358	1358	1358	0
655	20231222	093500	4242383	1358	1358	1358	1358	0
656	20231222	093400	4242383	1358	1358	1358	1358	0
657	20231222	093300	4242383	1358	1358	1358	1358	0
658	20231222	093200	4242383	1358	1357	1358	1357	20
659	20231222	093100	4215242	1357	1357	1357	1357	2000
660	20231222	093000	1501242	1357	1357	1357	1357	11
661	20231222	092900	1486315	1358	1358	1358	1358	10
662	20231222	092800	1472735	1358	1358	1358	1358	0
663	20231222	092700	1472735	1358	1358	1358	1358	5
664	20231222	092600	1465945	1358	1358	1358	1358	0
665	20231222	092500	1465945	1358	1358	1358	1358	5
666	20231222	092400	1459155	1358	1358	1358	1358	20
667	20231222	092300	1431995	1359	1359	1359	1359	0
668	20231222	092200	1431995	1359	1359	1359	1359	1
669	20231222	092100	1430636	1359	1359	1359	1359	2
670	20231222	092000	1427918	1344	1343	1344	1341	450
671	20231222	091900	823141	1344	1344	1344	1344	0
672	20231222	091800	823141	1344	1335	1344	1335	274
673	20231222	091700	457306	1335	1335	1335	1335	0
674	20231222	091600	457306	1335	1335	1335	1335	0
675	20231222	091500	457306	1335	1335	1335	1335	20
676	20231222	091400	430606	1334	1334	1334	1334	0
677	20231222	091300	430606	1334	1334	1334	1334	19
678	20231222	091200	405260	1334	1334	1334	1334	2
679	20231222	091100	402592	1335	1335	1335	1335	0
680	20231222	091000	402592	1335	1335	1335	1335	0
681	20231222	090900	402592	1335	1335	1335	1335	0
682	20231222	090800	402592	1335	1335	1335	1335	0
683	20231222	090700	402592	1335	1335	1335	1335	0
684	20231222	090600	402592	1335	1335	1335	1335	0
685	20231222	090500	402592	1335	1335	1335	1335	1
686	20231222	090400	401257	1334	1334	1334	1334	1
687	20231222	090300	399923	1335	1334	1335	1334	32
688	20231222	090200	357204	1335	1334	1335	1333	9
689	20231222	090100	345197	1335	1328	1335	1328	84
690	20231222	090000	233620	1334	1335	1335	1334	175