KissMeData/303030/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	205900	267301663	1605	1605	1605	1605	2981
3	20231222	205800	267301663	1605	1605	1605	1605	0
4	20231222	205700	267301663	1605	1605	1605	1605	0
5	20231222	205600	267301663	1605	1605	1605	1605	0
6	20231222	205500	267301663	1605	1605	1605	1605	0
7	20231222	205400	267301663	1605	1605	1605	1605	0
8	20231222	205300	267301663	1605	1605	1605	1605	0
9	20231222	205200	267301663	1605	1605	1605	1605	0
10	20231222	205100	267301663	1605	1605	1605	1605	0
11	20231222	205000	267301663	1605	1605	1605	1605	0
12	20231222	204900	267301663	1605	1605	1605	1605	0
13	20231222	204800	267301663	1605	1605	1605	1605	0
14	20231222	204700	267301663	1605	1605	1605	1605	0
15	20231222	204600	267301663	1605	1605	1605	1605	0
16	20231222	204500	267301663	1605	1605	1605	1605	0
17	20231222	204400	267301663	1605	1605	1605	1605	0
18	20231222	204300	267301663	1605	1605	1605	1605	0
19	20231222	204200	267301663	1605	1605	1605	1605	0
20	20231222	204100	267301663	1605	1605	1605	1605	0
21	20231222	204000	267301663	1605	1605	1605	1605	0
22	20231222	203900	267301663	1605	1605	1605	1605	0
23	20231222	203800	267301663	1605	1605	1605	1605	0
24	20231222	203700	267301663	1605	1605	1605	1605	0
25	20231222	203600	267301663	1605	1605	1605	1605	0
26	20231222	203500	267301663	1605	1605	1605	1605	0
27	20231222	203400	267301663	1605	1605	1605	1605	0
28	20231222	203300	267301663	1605	1605	1605	1605	0
29	20231222	203200	267301663	1605	1605	1605	1605	0
30	20231222	203100	267301663	1605	1605	1605	1605	0
31	20231222	203000	267301663	1605	1605	1605	1605	0
32	20231222	202900	267301663	1605	1605	1605	1605	2981
33	20231222	202800	267301663	1605	1605	1605	1605	0
34	20231222	202700	267301663	1605	1605	1605	1605	0
35	20231222	202600	267301663	1605	1605	1605	1605	0
36	20231222	202500	267301663	1605	1605	1605	1605	0
37	20231222	202400	267301663	1605	1605	1605	1605	0
38	20231222	202300	267301663	1605	1605	1605	1605	0
39	20231222	202200	267301663	1605	1605	1605	1605	0
40	20231222	202100	267301663	1605	1605	1605	1605	0
41	20231222	202000	267301663	1605	1605	1605	1605	0
42	20231222	201900	267301663	1605	1605	1605	1605	0
43	20231222	201800	267301663	1605	1605	1605	1605	0
44	20231222	201700	267301663	1605	1605	1605	1605	0
45	20231222	201600	267301663	1605	1605	1605	1605	0
46	20231222	201500	267301663	1605	1605	1605	1605	0
47	20231222	201400	267301663	1605	1605	1605	1605	0
48	20231222	201300	267301663	1605	1605	1605	1605	0
49	20231222	201200	267301663	1605	1605	1605	1605	0
50	20231222	201100	267301663	1605	1605	1605	1605	0
51	20231222	201000	267301663	1605	1605	1605	1605	0
52	20231222	200900	267301663	1605	1605	1605	1605	0
53	20231222	200800	267301663	1605	1605	1605	1605	0
54	20231222	200700	267301663	1605	1605	1605	1605	0
55	20231222	200600	267301663	1605	1605	1605	1605	0
56	20231222	200500	267301663	1605	1605	1605	1605	0
57	20231222	200400	267301663	1605	1605	1605	1605	0
58	20231222	200300	267301663	1605	1605	1605	1605	0
59	20231222	200200	267301663	1605	1605	1605	1605	0
60	20231222	200100	267301663	1605	1605	1605	1605	0
61	20231222	200000	267301663	1605	1605	1605	1605	0
62	20231222	195900	267301663	1605	1605	1605	1605	2981
63	20231222	195800	267301663	1605	1605	1605	1605	0
64	20231222	195700	267301663	1605	1605	1605	1605	0
65	20231222	195600	267301663	1605	1605	1605	1605	0
66	20231222	195500	267301663	1605	1605	1605	1605	0
67	20231222	195400	267301663	1605	1605	1605	1605	0
68	20231222	195300	267301663	1605	1605	1605	1605	0
69	20231222	195200	267301663	1605	1605	1605	1605	0
70	20231222	195100	267301663	1605	1605	1605	1605	0
71	20231222	195000	267301663	1605	1605	1605	1605	0
72	20231222	194900	267301663	1605	1605	1605	1605	0
73	20231222	194800	267301663	1605	1605	1605	1605	0
74	20231222	194700	267301663	1605	1605	1605	1605	0
75	20231222	194600	267301663	1605	1605	1605	1605	0
76	20231222	194500	267301663	1605	1605	1605	1605	0
77	20231222	194400	267301663	1605	1605	1605	1605	0
78	20231222	194300	267301663	1605	1605	1605	1605	0
79	20231222	194200	267301663	1605	1605	1605	1605	0
80	20231222	194100	267301663	1605	1605	1605	1605	0
81	20231222	194000	267301663	1605	1605	1605	1605	0
82	20231222	193900	267301663	1605	1605	1605	1605	0
83	20231222	193800	267301663	1605	1605	1605	1605	0
84	20231222	193700	267301663	1605	1605	1605	1605	0
85	20231222	193600	267301663	1605	1605	1605	1605	0
86	20231222	193500	267301663	1605	1605	1605	1605	0
87	20231222	193400	267301663	1605	1605	1605	1605	0
88	20231222	193300	267301663	1605	1605	1605	1605	0
89	20231222	193200	267301663	1605	1605	1605	1605	0
90	20231222	193100	267301663	1605	1605	1605	1605	0
91	20231222	193000	267301663	1605	1605	1605	1605	0
92	20231222	192900	267301663	1605	1605	1605	1605	2981
93	20231222	192800	267301663	1605	1605	1605	1605	0
94	20231222	192700	267301663	1605	1605	1605	1605	0
95	20231222	192600	267301663	1605	1605	1605	1605	0
96	20231222	192500	267301663	1605	1605	1605	1605	0
97	20231222	192400	267301663	1605	1605	1605	1605	0
98	20231222	192300	267301663	1605	1605	1605	1605	0
99	20231222	192200	267301663	1605	1605	1605	1605	0
100	20231222	192100	267301663	1605	1605	1605	1605	0
101	20231222	192000	267301663	1605	1605	1605	1605	0
102	20231222	191900	267301663	1605	1605	1605	1605	0
103	20231222	191800	267301663	1605	1605	1605	1605	0
104	20231222	191700	267301663	1605	1605	1605	1605	0
105	20231222	191600	267301663	1605	1605	1605	1605	0
106	20231222	191500	267301663	1605	1605	1605	1605	0
107	20231222	191400	267301663	1605	1605	1605	1605	0
108	20231222	191300	267301663	1605	1605	1605	1605	0
109	20231222	191200	267301663	1605	1605	1605	1605	0
110	20231222	191100	267301663	1605	1605	1605	1605	0
111	20231222	191000	267301663	1605	1605	1605	1605	0
112	20231222	190900	267301663	1605	1605	1605	1605	0
113	20231222	190800	267301663	1605	1605	1605	1605	0
114	20231222	190700	267301663	1605	1605	1605	1605	0
115	20231222	190600	267301663	1605	1605	1605	1605	0
116	20231222	190500	267301663	1605	1605	1605	1605	0
117	20231222	190400	267301663	1605	1605	1605	1605	0
118	20231222	190300	267301663	1605	1605	1605	1605	0
119	20231222	190200	267301663	1605	1605	1605	1605	0
120	20231222	190100	267301663	1605	1605	1605	1605	0
121	20231222	190000	267301663	1605	1605	1605	1605	0
122	20231222	185900	267301663	1605	1605	1605	1605	2981
123	20231222	185800	267301663	1605	1605	1605	1605	0
124	20231222	185700	267301663	1605	1605	1605	1605	0
125	20231222	185600	267301663	1605	1605	1605	1605	0
126	20231222	185500	267301663	1605	1605	1605	1605	0
127	20231222	185400	267301663	1605	1605	1605	1605	0
128	20231222	185300	267301663	1605	1605	1605	1605	0
129	20231222	185200	267301663	1605	1605	1605	1605	0
130	20231222	185100	267301663	1605	1605	1605	1605	0
131	20231222	185000	267301663	1605	1605	1605	1605	0
132	20231222	184900	267301663	1605	1605	1605	1605	0
133	20231222	184800	267301663	1605	1605	1605	1605	0
134	20231222	184700	267301663	1605	1605	1605	1605	0
135	20231222	184600	267301663	1605	1605	1605	1605	0
136	20231222	184500	267301663	1605	1605	1605	1605	0
137	20231222	184400	267301663	1605	1605	1605	1605	0
138	20231222	184300	267301663	1605	1605	1605	1605	0
139	20231222	184200	267301663	1605	1605	1605	1605	0
140	20231222	184100	267301663	1605	1605	1605	1605	0
141	20231222	184000	267301663	1605	1605	1605	1605	0
142	20231222	183900	267301663	1605	1605	1605	1605	0
143	20231222	183800	267301663	1605	1605	1605	1605	0
144	20231222	183700	267301663	1605	1605	1605	1605	0
145	20231222	183600	267301663	1605	1605	1605	1605	0
146	20231222	183500	267301663	1605	1605	1605	1605	0
147	20231222	183400	267301663	1605	1605	1605	1605	0
148	20231222	183300	267301663	1605	1605	1605	1605	0
149	20231222	183200	267301663	1605	1605	1605	1605	0
150	20231222	183100	267301663	1605	1605	1605	1605	0
151	20231222	183000	267301663	1605	1605	1605	1605	0
152	20231222	182900	267301663	1605	1605	1605	1605	2981
153	20231222	182800	267301663	1605	1605	1605	1605	0
154	20231222	182700	267301663	1605	1605	1605	1605	0
155	20231222	182600	267301663	1605	1605	1605	1605	0
156	20231222	182500	267301663	1605	1605	1605	1605	0
157	20231222	182400	267301663	1605	1605	1605	1605	0
158	20231222	182300	267301663	1605	1605	1605	1605	0
159	20231222	182200	267301663	1605	1605	1605	1605	0
160	20231222	182100	267301663	1605	1605	1605	1605	0
161	20231222	182000	267301663	1605	1605	1605	1605	0
162	20231222	181900	267301663	1605	1605	1605	1605	0
163	20231222	181800	267301663	1605	1605	1605	1605	0
164	20231222	181700	267301663	1605	1605	1605	1605	0
165	20231222	181600	267301663	1605	1605	1605	1605	0
166	20231222	181500	267301663	1605	1605	1605	1605	0
167	20231222	181400	267301663	1605	1605	1605	1605	0
168	20231222	181300	267301663	1605	1605	1605	1605	0
169	20231222	181200	267301663	1605	1605	1605	1605	0
170	20231222	181100	267301663	1605	1605	1605	1605	0
171	20231222	181000	267301663	1605	1605	1605	1605	0
172	20231222	180900	267301663	1605	1605	1605	1605	0
173	20231222	180800	267301663	1605	1605	1605	1605	0
174	20231222	180700	267301663	1605	1605	1605	1605	0
175	20231222	180600	267301663	1605	1605	1605	1605	0
176	20231222	180500	267301663	1605	1605	1605	1605	0
177	20231222	180400	267301663	1605	1605	1605	1605	0
178	20231222	180300	267301663	1605	1605	1605	1605	0
179	20231222	180200	267301663	1605	1605	1605	1605	0
180	20231222	180100	267301663	1605	1605	1605	1605	0
181	20231222	180000	267301663	1605	1605	1605	1605	0
182	20231222	175900	267301663	1605	1605	1605	1605	2981
183	20231222	175800	267301663	1605	1605	1605	1605	0
184	20231222	175700	267301663	1605	1605	1605	1605	0
185	20231222	175600	267301663	1605	1605	1605	1605	0
186	20231222	175500	267301663	1605	1605	1605	1605	0
187	20231222	175400	267301663	1605	1605	1605	1605	0
188	20231222	175300	267301663	1605	1605	1605	1605	0
189	20231222	175200	267301663	1605	1605	1605	1605	0
190	20231222	175100	267301663	1605	1605	1605	1605	0
191	20231222	175000	267301663	1605	1605	1605	1605	0
192	20231222	174900	267301663	1605	1605	1605	1605	0
193	20231222	174800	267301663	1605	1605	1605	1605	0
194	20231222	174700	267301663	1605	1605	1605	1605	0
195	20231222	174600	267301663	1605	1605	1605	1605	0
196	20231222	174500	267301663	1605	1605	1605	1605	0
197	20231222	174400	267301663	1605	1605	1605	1605	0
198	20231222	174300	267301663	1605	1605	1605	1605	0
199	20231222	174200	267301663	1605	1605	1605	1605	0
200	20231222	174100	267301663	1605	1605	1605	1605	0
201	20231222	174000	267301663	1605	1605	1605	1605	0
202	20231222	173900	267301663	1605	1605	1605	1605	0
203	20231222	173800	267301663	1605	1605	1605	1605	0
204	20231222	173700	267301663	1605	1605	1605	1605	0
205	20231222	173600	267301663	1605	1605	1605	1605	0
206	20231222	173500	267301663	1605	1605	1605	1605	0
207	20231222	173400	267301663	1605	1605	1605	1605	0
208	20231222	173300	267301663	1605	1605	1605	1605	0
209	20231222	173200	267301663	1605	1605	1605	1605	0
210	20231222	173100	267301663	1605	1605	1605	1605	0
211	20231222	173000	267301663	1605	1605	1605	1605	0
212	20231222	172900	267301663	1605	1605	1605	1605	2981
213	20231222	172800	267301663	1605	1605	1605	1605	0
214	20231222	172700	267301663	1605	1605	1605	1605	0
215	20231222	172600	267301663	1605	1605	1605	1605	0
216	20231222	172500	267301663	1605	1605	1605	1605	0
217	20231222	172400	267301663	1605	1605	1605	1605	0
218	20231222	172300	267301663	1605	1605	1605	1605	0
219	20231222	172200	267301663	1605	1605	1605	1605	0
220	20231222	172100	267301663	1605	1605	1605	1605	0
221	20231222	172000	267301663	1605	1605	1605	1605	0
222	20231222	171900	267301663	1605	1605	1605	1605	0
223	20231222	171800	267301663	1605	1605	1605	1605	0
224	20231222	171700	267301663	1605	1605	1605	1605	0
225	20231222	171600	267301663	1605	1605	1605	1605	0
226	20231222	171500	267301663	1605	1605	1605	1605	0
227	20231222	171400	267301663	1605	1605	1605	1605	0
228	20231222	171300	267301663	1605	1605	1605	1605	0
229	20231222	171200	267301663	1605	1605	1605	1605	0
230	20231222	171100	267301663	1605	1605	1605	1605	0
231	20231222	171000	267301663	1605	1605	1605	1605	0
232	20231222	170900	267301663	1605	1605	1605	1605	0
233	20231222	170800	267301663	1605	1605	1605	1605	0
234	20231222	170700	267301663	1605	1605	1605	1605	0
235	20231222	170600	267301663	1605	1605	1605	1605	0
236	20231222	170500	267301663	1605	1605	1605	1605	0
237	20231222	170400	267301663	1605	1605	1605	1605	0
238	20231222	170300	267301663	1605	1605	1605	1605	0
239	20231222	170200	267301663	1605	1605	1605	1605	0
240	20231222	170100	267301663	1605	1605	1605	1605	0
241	20231222	170000	267301663	1605	1605	1605	1605	0
242	20231222	165900	267301663	1605	1605	1605	1605	2981
243	20231222	165800	267301663	1605	1605	1605	1605	0
244	20231222	165700	267301663	1605	1605	1605	1605	0
245	20231222	165600	267301663	1605	1605	1605	1605	0
246	20231222	165500	267301663	1605	1605	1605	1605	0
247	20231222	165400	267301663	1605	1605	1605	1605	0
248	20231222	165300	267301663	1605	1605	1605	1605	0
249	20231222	165200	267301663	1605	1605	1605	1605	0
250	20231222	165100	267301663	1605	1605	1605	1605	0
251	20231222	165000	267301663	1605	1605	1605	1605	0
252	20231222	164900	267301663	1605	1605	1605	1605	0
253	20231222	164800	267301663	1605	1605	1605	1605	0
254	20231222	164700	267301663	1605	1605	1605	1605	0
255	20231222	164600	267301663	1605	1605	1605	1605	0
256	20231222	164500	267301663	1605	1605	1605	1605	0
257	20231222	164400	267301663	1605	1605	1605	1605	0
258	20231222	164300	267301663	1605	1605	1605	1605	0
259	20231222	164200	267301663	1605	1605	1605	1605	0
260	20231222	164100	267301663	1605	1605	1605	1605	0
261	20231222	164000	267301663	1605	1605	1605	1605	0
262	20231222	163900	267301663	1605	1605	1605	1605	0
263	20231222	163800	267301663	1605	1605	1605	1605	0
264	20231222	163700	267301663	1605	1605	1605	1605	0
265	20231222	163600	267301663	1605	1605	1605	1605	0
266	20231222	163500	267301663	1605	1605	1605	1605	0
267	20231222	163400	267301663	1605	1605	1605	1605	0
268	20231222	163300	267301663	1605	1605	1605	1605	0
269	20231222	163200	267301663	1605	1605	1605	1605	0
270	20231222	163100	267301663	1605	1605	1605	1605	0
271	20231222	163000	267301663	1605	1605	1605	1605	0
272	20231222	162900	267301663	1605	1605	1605	1605	2981
273	20231222	162800	267301663	1605	1605	1605	1605	0
274	20231222	162700	267301663	1605	1605	1605	1605	0
275	20231222	162600	267301663	1605	1605	1605	1605	0
276	20231222	162500	267301663	1605	1605	1605	1605	0
277	20231222	162400	267301663	1605	1605	1605	1605	0
278	20231222	162300	267301663	1605	1605	1605	1605	0
279	20231222	162200	267301663	1605	1605	1605	1605	0
280	20231222	162100	267301663	1605	1605	1605	1605	0
281	20231222	162000	267301663	1605	1605	1605	1605	0
282	20231222	161900	267301663	1605	1605	1605	1605	0
283	20231222	161800	267301663	1605	1605	1605	1605	0
284	20231222	161700	267301663	1605	1605	1605	1605	0
285	20231222	161600	267301663	1605	1605	1605	1605	0
286	20231222	161500	267301663	1605	1605	1605	1605	0
287	20231222	161400	267301663	1605	1605	1605	1605	0
288	20231222	161300	267301663	1605	1605	1605	1605	0
289	20231222	161200	267301663	1605	1605	1605	1605	0
290	20231222	161100	267301663	1605	1605	1605	1605	0
291	20231222	161000	267301663	1605	1605	1605	1605	0
292	20231222	160900	267301663	1605	1605	1605	1605	0
293	20231222	160800	267301663	1605	1605	1605	1605	0
294	20231222	160700	267301663	1605	1605	1605	1605	0
295	20231222	160600	267301663	1605	1605	1605	1605	0
296	20231222	160500	267301663	1605	1605	1605	1605	0
297	20231222	160400	267301663	1605	1605	1605	1605	0
298	20231222	160300	267301663	1605	1605	1605	1605	0
299	20231222	160200	267301663	1605	1605	1605	1605	0
300	20231222	160100	267301663	1605	1605	1605	1605	0
301	20231222	160000	267301663	1605	1605	1605	1605	0
302	20231222	155900	267301663	1605	1605	1605	1605	2981
303	20231222	155800	267301663	1605	1605	1605	1605	0
304	20231222	155700	267301663	1605	1605	1605	1605	0
305	20231222	155600	267301663	1605	1605	1605	1605	0
306	20231222	155500	267301663	1605	1605	1605	1605	0
307	20231222	155400	267301663	1605	1605	1605	1605	0
308	20231222	155300	267301663	1605	1605	1605	1605	0
309	20231222	155200	267301663	1605	1605	1605	1605	0
310	20231222	155100	267301663	1605	1605	1605	1605	0
311	20231222	155000	267301663	1605	1605	1605	1605	0
312	20231222	154900	267301663	1605	1605	1605	1605	0
313	20231222	154800	267301663	1605	1605	1605	1605	0
314	20231222	154700	267301663	1605	1605	1605	1605	0
315	20231222	154600	267301663	1605	1605	1605	1605	0
316	20231222	154500	267301663	1605	1605	1605	1605	0
317	20231222	154400	267301663	1605	1605	1605	1605	0
318	20231222	154300	267301663	1605	1605	1605	1605	0
319	20231222	154200	267301663	1605	1605	1605	1605	0
320	20231222	154100	267301663	1605	1605	1605	1605	0
321	20231222	154000	267301663	1605	1605	1605	1605	0
322	20231222	153900	267301663	1605	1605	1605	1605	0
323	20231222	153800	267301663	1605	1605	1605	1605	0
324	20231222	153700	267301663	1605	1605	1605	1605	0
325	20231222	153600	267301663	1605	1605	1605	1605	0
326	20231222	153500	267301663	1605	1605	1605	1605	0
327	20231222	153400	267301663	1605	1605	1605	1605	0
328	20231222	153300	267301663	1605	1605	1605	1605	0
329	20231222	153200	267301663	1605	1605	1605	1605	0
330	20231222	153100	267301663	1605	1605	1605	1605	0
331	20231222	153000	267301663	1605	1605	1605	1605	2981
332	20231222	152900	262517158	1607	1607	1607	1607	0
333	20231222	152800	262517158	1607	1607	1607	1607	0
334	20231222	152700	262517158	1607	1607	1607	1607	0
335	20231222	152600	262517158	1607	1607	1607	1607	0
336	20231222	152500	262517158	1607	1607	1607	1607	0
337	20231222	152400	262517158	1607	1607	1607	1607	0
338	20231222	152300	262517158	1607	1607	1607	1607	0
339	20231222	152200	262517158	1607	1607	1607	1607	0
340	20231222	152100	262517158	1607	1607	1607	1607	0
341	20231222	152000	262517158	1607	1607	1607	1607	0
342	20231222	151900	262517158	1607	1607	1607	1607	68
343	20231222	151800	262407882	1608	1608	1608	1608	0
344	20231222	151700	262407882	1608	1608	1608	1608	191
345	20231222	151600	262100754	1602	1602	1602	1602	783
346	20231222	151500	260846388	1602	1602	1602	1600	2824
347	20231222	151400	256322540	1602	1601	1602	1601	201
348	20231222	151300	256000553	1602	1602	1602	1602	0
349	20231222	151200	256000553	1602	1600	1602	1600	310
350	20231222	151100	255504457	1601	1601	1601	1601	603
351	20231222	151000	254539054	1602	1600	1602	1600	11
352	20231222	150900	254521452	1600	1600	1600	1600	787
353	20231222	150800	253262252	1600	1600	1600	1600	0
354	20231222	150700	253262252	1600	1600	1600	1600	100
355	20231222	150600	253102252	1600	1601	1601	1600	799
356	20231222	150500	251823369	1602	1602	1602	1602	50
357	20231222	150400	251743269	1602	1608	1610	1602	1950
358	20231222	150300	248616326	1609	1606	1609	1602	2001
359	20231222	150200	245402382	1607	1607	1607	1607	0
360	20231222	150100	245402382	1607	1602	1607	1602	33
361	20231222	150000	245349506	1607	1607	1607	1607	29
362	20231222	145900	245302903	1607	1607	1607	1607	10
363	20231222	145800	245286833	1607	1602	1607	1602	72
364	20231222	145700	245171484	1609	1609	1609	1609	0
365	20231222	145600	245171484	1609	1609	1609	1609	0
366	20231222	145500	245171484	1609	1609	1609	1609	186
367	20231222	145400	244872210	1609	1609	1609	1609	0
368	20231222	145300	244872210	1609	1609	1609	1609	0
369	20231222	145200	244872210	1609	1609	1609	1609	1
370	20231222	145100	244870601	1609	1609	1609	1609	5
371	20231222	145000	244862556	1609	1609	1609	1609	0
372	20231222	144900	244862556	1609	1609	1609	1609	0
373	20231222	144800	244862556	1609	1609	1609	1609	0
374	20231222	144700	244862556	1609	1609	1609	1609	0
375	20231222	144600	244862556	1609	1609	1609	1609	62
376	20231222	144500	244762798	1609	1609	1609	1609	0
377	20231222	144400	244762798	1609	1609	1609	1609	1000
378	20231222	144300	243153798	1609	1609	1609	1609	0
379	20231222	144200	243153798	1609	1609	1609	1609	0
380	20231222	144100	243153798	1609	1609	1609	1609	0
381	20231222	144000	243153798	1609	1609	1609	1609	0
382	20231222	143900	243153798	1609	1609	1609	1609	0
383	20231222	143800	243153798	1609	1609	1609	1609	0
384	20231222	143700	243153798	1609	1609	1609	1609	0
385	20231222	143600	243153798	1609	1602	1609	1602	91
386	20231222	143500	243007974	1609	1603	1609	1603	6
387	20231222	143400	242998350	1604	1605	1610	1604	12
388	20231222	143300	242979085	1610	1610	1610	1610	10
389	20231222	143200	242962985	1610	1610	1610	1610	3
390	20231222	143100	242958155	1610	1610	1610	1610	6062
391	20231222	143000	233198335	1610	1610	1610	1610	622
392	20231222	142900	232196915	1611	1611	1611	1611	0
393	20231222	142800	232196915	1611	1611	1611	1611	1
394	20231222	142700	232195304	1607	1607	1607	1607	95
395	20231222	142600	232042639	1613	1613	1613	1613	0
396	20231222	142500	232042639	1613	1613	1613	1613	0
397	20231222	142400	232042639	1613	1613	1613	1613	0
398	20231222	142300	232042639	1613	1613	1613	1613	2
399	20231222	142200	232039413	1614	1614	1614	1614	0
400	20231222	142100	232039413	1614	1614	1614	1614	0
401	20231222	142000	232039413	1614	1608	1614	1608	280
402	20231222	141900	231588615	1608	1608	1608	1608	20
403	20231222	141800	231556455	1608	1608	1608	1608	0
404	20231222	141700	231556455	1608	1610	1610	1608	2577
405	20231222	141600	227409983	1614	1610	1614	1610	30
406	20231222	141500	227361679	1615	1615	1615	1615	0
407	20231222	141400	227361679	1615	1615	1615	1615	1198
408	20231222	141300	225426909	1610	1609	1615	1609	2993
409	20231222	141200	220595561	1614	1611	1614	1611	953
410	20231222	141100	219059243	1609	1607	1609	1607	1768
411	20231222	141000	216215199	1607	1607	1607	1607	580
412	20231222	140900	215283139	1607	1607	1607	1607	192
413	20231222	140800	214974595	1607	1607	1607	1607	2400
414	20231222	140700	211117795	1607	1607	1607	1607	760
415	20231222	140600	209896475	1607	1602	1607	1602	220
416	20231222	140500	209544030	1600	1607	1607	1600	318
417	20231222	140400	209034736	1607	1603	1607	1603	203
418	20231222	140300	208709323	1601	1601	1603	1601	1921
419	20231222	140200	205633600	1601	1601	1601	1601	1351
420	20231222	140100	203470649	1601	1600	1601	1600	81
421	20231222	140000	203340993	1601	1601	1601	1601	100
422	20231222	135900	203180893	1601	1601	1601	1601	0
423	20231222	135800	203180893	1601	1600	1601	1600	28
424	20231222	135700	203136092	1600	1599	1600	1598	443
425	20231222	135600	202427777	1600	1600	1600	1600	0
426	20231222	135500	202427777	1600	1600	1600	1600	612
427	20231222	135400	201448577	1600	1600	1600	1600	119
428	20231222	135300	201258177	1600	1600	1600	1600	67
429	20231222	135200	201150977	1600	1600	1600	1600	0
430	20231222	135100	201150977	1600	1600	1600	1600	62
431	20231222	135000	201051777	1597	1595	1597	1594	260
432	20231222	134900	200636646	1597	1597	1597	1597	0
433	20231222	134800	200636646	1597	1597	1597	1597	0
434	20231222	134700	200636646	1597	1597	1597	1597	0
435	20231222	134600	200636646	1597	1597	1597	1597	5
436	20231222	134500	200628661	1591	1591	1591	1591	340
437	20231222	134400	200087721	1591	1591	1591	1591	10
438	20231222	134300	200071811	1591	1591	1591	1591	30
439	20231222	134200	200024081	1591	1591	1591	1591	11
440	20231222	134100	200006580	1585	1585	1585	1585	0
441	20231222	134000	200006580	1585	1588	1588	1585	468
442	20231222	133900	199264195	1591	1591	1591	1591	0
443	20231222	133800	199264195	1591	1591	1591	1591	0
444	20231222	133700	199264195	1591	1591	1591	1591	87
445	20231222	133600	199125778	1591	1591	1591	1591	0
446	20231222	133500	199125778	1591	1590	1591	1590	101
447	20231222	133400	198965088	1591	1591	1591	1591	0
448	20231222	133300	198965088	1591	1591	1591	1591	0
449	20231222	133200	198965088	1591	1591	1591	1591	92
450	20231222	133100	198818716	1591	1595	1595	1591	10
451	20231222	133000	198802774	1590	1596	1596	1590	469
452	20231222	132900	198056527	1594	1596	1596	1594	728
453	20231222	132800	196895364	1597	1597	1597	1597	0
454	20231222	132700	196895364	1597	1597	1597	1597	1
455	20231222	132600	196893767	1596	1596	1596	1596	0
456	20231222	132500	196893767	1596	1596	1596	1596	2
457	20231222	132400	196890575	1598	1598	1598	1598	0
458	20231222	132300	196890575	1598	1598	1598	1598	0
459	20231222	132200	196890575	1598	1598	1598	1598	0
460	20231222	132100	196890575	1598	1598	1598	1598	0
461	20231222	132000	196890575	1598	1598	1598	1598	0
462	20231222	131900	196890575	1598	1597	1598	1597	13
463	20231222	131800	196869802	1598	1598	1598	1598	0
464	20231222	131700	196869802	1598	1598	1598	1598	0
465	20231222	131600	196869802	1598	1598	1598	1598	0
466	20231222	131500	196869802	1598	1598	1598	1598	1
467	20231222	131400	196868204	1598	1598	1598	1598	0
468	20231222	131300	196868204	1598	1594	1598	1593	918
469	20231222	131200	195405819	1598	1598	1598	1598	1
470	20231222	131100	195404221	1594	1598	1598	1594	11
471	20231222	131000	195386647	1595	1598	1598	1595	2024
472	20231222	130900	192157362	1598	1598	1598	1598	0
473	20231222	130800	192157362	1598	1600	1600	1598	1281
474	20231222	130700	190109816	1601	1601	1601	1601	396
475	20231222	130600	189475820	1602	1602	1602	1602	5
476	20231222	130500	189467810	1602	1602	1602	1602	102
477	20231222	130400	189304406	1603	1603	1603	1603	0
478	20231222	130300	189304406	1603	1603	1603	1603	360
479	20231222	130200	188727326	1604	1604	1604	1604	0
480	20231222	130100	188727326	1604	1604	1604	1604	0
481	20231222	130000	188727326	1604	1604	1604	1604	0
482	20231222	125900	188727326	1604	1604	1604	1604	0
483	20231222	125800	188727326	1604	1604	1604	1604	103
484	20231222	125700	188562114	1605	1605	1605	1605	1
485	20231222	125600	188560509	1605	1605	1605	1605	0
486	20231222	125500	188560509	1605	1605	1605	1605	2335
487	20231222	125400	184812834	1606	1606	1606	1606	1
488	20231222	125300	184811228	1607	1607	1607	1607	1
489	20231222	125200	184809621	1606	1606	1606	1606	50
490	20231222	125100	184729321	1607	1607	1607	1607	1
491	20231222	125000	184727714	1607	1607	1607	1607	0
492	20231222	124900	184727714	1607	1607	1607	1607	0
493	20231222	124800	184727714	1607	1607	1607	1607	0
494	20231222	124700	184727714	1607	1607	1607	1607	311
495	20231222	124600	184227937	1607	1607	1607	1607	0
496	20231222	124500	184227937	1607	1607	1607	1607	0
497	20231222	124400	184227937	1607	1607	1607	1607	700
498	20231222	124300	183103037	1607	1607	1607	1607	0
499	20231222	124200	183103037	1607	1607	1607	1607	0
500	20231222	124100	183103037	1607	1607	1607	1607	0
501	20231222	124000	183103037	1607	1607	1607	1607	0
502	20231222	123900	183103037	1607	1607	1607	1607	0
503	20231222	123800	183103037	1607	1607	1607	1607	0
504	20231222	123700	183103037	1607	1607	1607	1607	0
505	20231222	123600	183103037	1607	1605	1607	1605	55
506	20231222	123500	183014760	1605	1606	1606	1605	854
507	20231222	123400	181644089	1606	1606	1606	1606	440
508	20231222	123300	180937449	1606	1606	1606	1606	24
509	20231222	123200	180898905	1606	1606	1606	1606	44
510	20231222	123100	180828241	1606	1606	1606	1606	6
511	20231222	123000	180818605	1606	1607	1607	1606	165
512	20231222	122900	180553453	1607	1608	1608	1607	145
513	20231222	122800	180320436	1609	1610	1610	1609	3949
514	20231222	122700	173966184	1611	1611	1611	1611	17
515	20231222	122600	173938797	1614	1611	1614	1611	51
516	20231222	122500	173856633	1615	1615	1615	1615	300
517	20231222	122400	173372133	1615	1615	1615	1615	562
518	20231222	122300	172464503	1615	1610	1615	1610	722
519	20231222	122200	171299008	1610	1610	1610	1609	807
520	20231222	122100	169999838	1610	1610	1610	1610	352
521	20231222	122000	169433118	1610	1609	1610	1609	1456
522	20231222	121900	167089342	1609	1605	1609	1605	3711
523	20231222	121800	161127461	1605	1605	1605	1605	0
524	20231222	121700	161127461	1605	1605	1605	1605	5
525	20231222	121600	161119436	1605	1604	1605	1604	1009
526	20231222	121500	159500084	1604	1604	1604	1604	1510
527	20231222	121400	157078044	1604	1604	1604	1604	0
528	20231222	121300	157078044	1604	1604	1604	1604	0
529	20231222	121200	157078044	1604	1604	1604	1604	0
530	20231222	121100	157078044	1604	1604	1604	1604	0
531	20231222	121000	157078044	1604	1604	1604	1604	0
532	20231222	120900	157078044	1604	1604	1604	1604	18
533	20231222	120800	157049172	1593	1600	1604	1593	143
534	20231222	120700	156821115	1601	1602	1603	1601	715
535	20231222	120600	155675684	1602	1602	1602	1602	62
536	20231222	120500	155576360	1603	1602	1603	1602	1095
537	20231222	120400	153822128	1602	1602	1603	1602	582
538	20231222	120300	152889734	1603	1603	1604	1603	178
539	20231222	120200	152604370	1604	1604	1604	1604	1
540	20231222	120100	152602766	1602	1602	1604	1602	2730
541	20231222	120000	148228337	1603	1603	1603	1603	0
542	20231222	115900	148228337	1603	1595	1603	1595	6406
543	20231222	115800	137975592	1595	1595	1595	1595	0
544	20231222	115700	137975592	1595	1595	1595	1595	0
545	20231222	115600	137975592	1595	1595	1595	1595	0
546	20231222	115500	137975592	1595	1591	1595	1590	101
547	20231222	115400	137814995	1595	1595	1595	1595	0
548	20231222	115300	137814995	1595	1595	1595	1595	1
549	20231222	115200	137813400	1589	1586	1589	1586	1132
550	20231222	115100	136014658	1588	1588	1588	1588	0
551	20231222	115000	136014658	1588	1588	1588	1588	0
552	20231222	114900	136014658	1588	1588	1588	1588	1
553	20231222	114800	136013070	1587	1588	1588	1587	11
554	20231222	114700	135995603	1587	1587	1587	1587	3
555	20231222	114600	135990842	1586	1586	1586	1586	0
556	20231222	114500	135990842	1586	1586	1586	1586	1
557	20231222	114400	135989256	1588	1588	1588	1588	1
558	20231222	114300	135987668	1588	1586	1589	1585	12
559	20231222	114200	135968640	1589	1589	1589	1589	0
560	20231222	114100	135968640	1589	1589	1589	1589	0
561	20231222	114000	135968640	1589	1589	1589	1589	0
562	20231222	113900	135968640	1589	1589	1589	1589	0
563	20231222	113800	135968640	1589	1586	1589	1583	14
564	20231222	113700	135946438	1589	1589	1589	1587	36
565	20231222	113600	135889236	1589	1590	1590	1588	332
566	20231222	113500	135361688	1596	1596	1596	1596	20
567	20231222	113400	135329768	1597	1597	1597	1597	9
568	20231222	113300	135315395	1598	1598	1598	1598	5
569	20231222	113200	135307405	1598	1598	1598	1598	3
570	20231222	113100	135302611	1598	1593	1599	1593	2004
571	20231222	113000	132110033	1593	1593	1593	1593	0
572	20231222	112900	132110033	1593	1593	1593	1593	1
573	20231222	112800	132108440	1585	1593	1593	1585	1105
574	20231222	112700	130356975	1585	1587	1587	1585	2000
575	20231222	112600	127186973	1593	1593	1593	1593	20
576	20231222	112500	127155113	1593	1593	1593	1593	5
577	20231222	112400	127147148	1585	1590	1590	1585	3000
578	20231222	112300	122388540	1599	1599	1599	1599	1
579	20231222	112200	122386941	1587	1587	1587	1587	0
580	20231222	112100	122386941	1587	1595	1595	1587	500
581	20231222	112000	121592671	1600	1601	1601	1600	1067
582	20231222	111900	119885419	1601	1599	1602	1599	2208
583	20231222	111800	116353670	1599	1599	1599	1599	0
584	20231222	111700	116353670	1599	1599	1599	1599	31
585	20231222	111600	116304101	1599	1599	1599	1599	400
586	20231222	111500	115664501	1599	1598	1599	1598	268
587	20231222	111400	115236235	1598	1598	1599	1598	402
588	20231222	111300	114593838	1600	1593	1600	1587	4880
589	20231222	111200	106810281	1593	1586	1593	1586	6512
590	20231222	111100	96471248	1586	1584	1586	1584	455
591	20231222	111000	95750065	1585	1584	1585	1584	1230
592	20231222	110900	93801023	1584	1584	1584	1584	1
593	20231222	110800	93799439	1576	1576	1576	1576	1
594	20231222	110700	93797863	1584	1579	1585	1579	5125
595	20231222	110600	85702152	1574	1574	1574	1574	20
596	20231222	110500	85670672	1579	1579	1579	1579	0
597	20231222	110400	85670672	1579	1579	1579	1579	63
598	20231222	110300	85571195	1579	1579	1579	1579	0
599	20231222	110200	85571195	1579	1573	1579	1572	2002
600	20231222	110100	82423458	1579	1579	1579	1579	17
601	20231222	110000	82396615	1579	1579	1579	1579	0
602	20231222	105900	82396615	1579	1578	1579	1578	51
603	20231222	105800	82316136	1579	1579	1579	1579	0
604	20231222	105700	82316136	1579	1579	1579	1579	0
605	20231222	105600	82316136	1579	1579	1579	1579	0
606	20231222	105500	82316136	1579	1579	1579	1579	0
607	20231222	105400	82316136	1579	1578	1579	1578	969
608	20231222	105300	80786300	1579	1579	1579	1579	0
609	20231222	105200	80786300	1579	1579	1579	1579	0
610	20231222	105100	80786300	1579	1579	1579	1579	0
611	20231222	105000	80786300	1579	1579	1579	1579	1
612	20231222	104900	80784721	1559	1559	1559	1559	700
613	20231222	104800	79693421	1580	1580	1580	1580	0
614	20231222	104700	79693421	1580	1580	1580	1580	0
615	20231222	104600	79693421	1580	1580	1580	1580	0
616	20231222	104500	79693421	1580	1580	1580	1580	0
617	20231222	104400	79693421	1580	1574	1580	1550	18936
618	20231222	104300	50147945	1580	1580	1580	1580	0
619	20231222	104200	50147945	1580	1579	1580	1567	1253
620	20231222	104100	48175450	1579	1579	1580	1579	33
621	20231222	104000	48123339	1580	1579	1580	1579	442
622	20231222	103900	47425369	1579	1579	1579	1579	0
623	20231222	103800	47425369	1579	1578	1579	1578	637
624	20231222	103700	46420179	1579	1579	1579	1579	0
625	20231222	103600	46420179	1579	1579	1579	1579	34
626	20231222	103500	46366493	1580	1580	1580	1580	0
627	20231222	103400	46366493	1580	1579	1580	1579	1977
628	20231222	103300	43244115	1580	1580	1580	1580	0
629	20231222	103200	43244115	1580	1580	1580	1580	0
630	20231222	103100	43244115	1580	1580	1580	1580	0
631	20231222	103000	43244115	1580	1580	1580	1580	0
632	20231222	102900	43244115	1580	1580	1580	1580	0
633	20231222	102800	43244115	1580	1580	1580	1580	0
634	20231222	102700	43244115	1580	1580	1580	1580	20
635	20231222	102600	43212515	1574	1569	1574	1569	4815
636	20231222	102500	35657644	1567	1567	1567	1567	1
637	20231222	102400	35656077	1567	1567	1567	1566	339
638	20231222	102300	35125191	1567	1567	1567	1567	1
639	20231222	102200	35123624	1569	1569	1569	1569	1
640	20231222	102100	35122055	1569	1569	1569	1569	0
641	20231222	102000	35122055	1569	1569	1569	1569	0
642	20231222	101900	35122055	1569	1568	1569	1566	532
643	20231222	101800	34288564	1569	1569	1569	1569	0
644	20231222	101700	34288564	1569	1569	1569	1569	647
645	20231222	101600	33273421	1569	1568	1569	1568	20
646	20231222	101500	33242058	1570	1570	1570	1570	0
647	20231222	101400	33242058	1570	1569	1570	1569	2000
648	20231222	101300	30102411	1569	1568	1569	1568	2661
649	20231222	101200	25927316	1569	1569	1569	1569	4
650	20231222	101100	25921040	1570	1570	1570	1570	38
651	20231222	101000	25861380	1570	1570	1570	1570	15
652	20231222	100900	25837830	1571	1572	1572	1571	90
653	20231222	100800	25696422	1572	1572	1572	1572	5
654	20231222	100700	25688562	1572	1572	1572	1572	10
655	20231222	100600	25672842	1572	1572	1572	1572	15
656	20231222	100500	25649262	1572	1572	1572	1572	16
657	20231222	100400	25624110	1574	1572	1574	1572	36
658	20231222	100300	25567478	1574	1574	1574	1572	517
659	20231222	100200	24753742	1574	1574	1574	1574	0
660	20231222	100100	24753742	1574	1574	1574	1574	0
661	20231222	100000	24753742	1574	1574	1574	1574	6
662	20231222	095900	24744298	1566	1573	1573	1566	1297
663	20231222	095800	22710300	1574	1576	1576	1574	94
664	20231222	095700	22562304	1576	1576	1576	1576	20
665	20231222	095600	22530784	1575	1576	1576	1575	351
666	20231222	095500	21977957	1579	1579	1579	1579	11
667	20231222	095400	21960588	1575	1575	1575	1575	11
668	20231222	095300	21943263	1579	1579	1579	1579	0
669	20231222	095200	21943263	1579	1579	1579	1579	1
670	20231222	095100	21941684	1579	1579	1579	1579	100
671	20231222	095000	21783784	1579	1579	1579	1579	10
672	20231222	094900	21767994	1579	1579	1579	1579	20
673	20231222	094800	21736414	1579	1579	1579	1579	200
674	20231222	094700	21420614	1579	1579	1579	1579	0
675	20231222	094600	21420614	1579	1579	1579	1579	0
676	20231222	094500	21420614	1579	1571	1579	1571	94
677	20231222	094400	21272552	1569	1570	1570	1569	310
678	20231222	094300	20786152	1569	1570	1570	1569	618
679	20231222	094200	19816030	1571	1572	1572	1571	281
680	20231222	094100	19374578	1573	1575	1575	1573	10
681	20231222	094000	19358831	1579	1579	1579	1579	1
682	20231222	093900	19357252	1579	1576	1579	1575	195
683	20231222	093800	19049879	1577	1579	1579	1577	8
684	20231222	093700	19037249	1577	1577	1577	1577	13
685	20231222	093600	19016748	1580	1580	1580	1580	1
686	20231222	093500	19015168	1580	1580	1580	1580	0
687	20231222	093400	19015168	1580	1580	1580	1580	0
688	20231222	093300	19015168	1580	1578	1580	1577	24
689	20231222	093200	18977313	1580	1580	1580	1580	21
690	20231222	093100	18944133	1580	1580	1580	1580	6
691	20231222	093000	18934653	1582	1582	1582	1582	2
692	20231222	092900	18931489	1580	1580	1580	1580	49
693	20231222	092800	18854069	1581	1582	1582	1581	21
694	20231222	092700	18820857	1582	1572	1582	1571	5
695	20231222	092600	18812989	1587	1587	1587	1587	0
696	20231222	092500	18812989	1587	1587	1587	1587	0
697	20231222	092400	18812989	1587	1587	1587	1587	1004
698	20231222	092300	17219641	1587	1578	1587	1578	1145
699	20231222	092200	15412822	1578	1580	1580	1578	72
700	20231222	092100	15299124	1580	1580	1580	1580	0
701	20231222	092000	15299124	1580	1580	1580	1580	0
702	20231222	091900	15299124	1580	1580	1580	1580	0
703	20231222	091800	15299124	1580	1580	1580	1580	0
704	20231222	091700	15299124	1580	1580	1580	1580	3
705	20231222	091600	15294384	1573	1573	1573	1573	1
706	20231222	091500	15292811	1580	1576	1581	1570	201
707	20231222	091400	14976974	1577	1577	1577	1573	150
708	20231222	091300	14740514	1580	1580	1580	1580	0
709	20231222	091200	14740514	1580	1569	1580	1567	1611
710	20231222	091100	12214511	1582	1584	1584	1582	21
711	20231222	091000	12181249	1585	1585	1585	1585	1
712	20231222	090900	12179664	1587	1587	1587	1587	1
713	20231222	090800	12178077	1589	1589	1589	1566	1138
714	20231222	090700	10394302	1591	1593	1593	1591	101
715	20231222	090600	10233411	1568	1581	1593	1566	2141
716	20231222	090500	6864567	1595	1596	1597	1595	70
717	20231222	090400	6752869	1597	1581	1597	1581	147
718	20231222	090300	6520446	1582	1581	1583	1581	726
719	20231222	090200	5372158	1582	1583	1583	1575	1064
720	20231222	090100	3691175	1599	1599	1599	1599	430
721	20231222	090000	3003605	1600	1585	1600	1585	1895