KissMeData/060900/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	193700	154305018	1591	1591	1591	1591	3423
3	20231222	193600	154305018	1591	1591	1591	1591	0
4	20231222	193500	154305018	1591	1591	1591	1591	0
5	20231222	193400	154305018	1591	1591	1591	1591	0
6	20231222	193300	154305018	1591	1591	1591	1591	0
7	20231222	193200	154305018	1591	1591	1591	1591	0
8	20231222	193100	154305018	1591	1591	1591	1591	0
9	20231222	193000	154305018	1591	1591	1591	1591	0
10	20231222	192900	154305018	1591	1591	1591	1591	0
11	20231222	192800	154305018	1591	1591	1591	1591	0
12	20231222	192700	154305018	1591	1591	1591	1591	0
13	20231222	192600	154305018	1591	1591	1591	1591	0
14	20231222	192500	154305018	1591	1591	1591	1591	0
15	20231222	192400	154305018	1591	1591	1591	1591	0
16	20231222	192300	154305018	1591	1591	1591	1591	0
17	20231222	192200	154305018	1591	1591	1591	1591	0
18	20231222	192100	154305018	1591	1591	1591	1591	0
19	20231222	192000	154305018	1591	1591	1591	1591	0
20	20231222	191900	154305018	1591	1591	1591	1591	0
21	20231222	191800	154305018	1591	1591	1591	1591	0
22	20231222	191700	154305018	1591	1591	1591	1591	0
23	20231222	191600	154305018	1591	1591	1591	1591	0
24	20231222	191500	154305018	1591	1591	1591	1591	0
25	20231222	191400	154305018	1591	1591	1591	1591	0
26	20231222	191300	154305018	1591	1591	1591	1591	0
27	20231222	191200	154305018	1591	1591	1591	1591	0
28	20231222	191100	154305018	1591	1591	1591	1591	0
29	20231222	191000	154305018	1591	1591	1591	1591	0
30	20231222	190900	154305018	1591	1591	1591	1591	0
31	20231222	190800	154305018	1591	1591	1591	1591	0
32	20231222	190700	154305018	1591	1591	1591	1591	3423
33	20231222	190600	154305018	1591	1591	1591	1591	0
34	20231222	190500	154305018	1591	1591	1591	1591	0
35	20231222	190400	154305018	1591	1591	1591	1591	0
36	20231222	190300	154305018	1591	1591	1591	1591	0
37	20231222	190200	154305018	1591	1591	1591	1591	0
38	20231222	190100	154305018	1591	1591	1591	1591	0
39	20231222	190000	154305018	1591	1591	1591	1591	0
40	20231222	185900	154305018	1591	1591	1591	1591	0
41	20231222	185800	154305018	1591	1591	1591	1591	0
42	20231222	185700	154305018	1591	1591	1591	1591	0
43	20231222	185600	154305018	1591	1591	1591	1591	0
44	20231222	185500	154305018	1591	1591	1591	1591	0
45	20231222	185400	154305018	1591	1591	1591	1591	0
46	20231222	185300	154305018	1591	1591	1591	1591	0
47	20231222	185200	154305018	1591	1591	1591	1591	0
48	20231222	185100	154305018	1591	1591	1591	1591	0
49	20231222	185000	154305018	1591	1591	1591	1591	0
50	20231222	184900	154305018	1591	1591	1591	1591	0
51	20231222	184800	154305018	1591	1591	1591	1591	0
52	20231222	184700	154305018	1591	1591	1591	1591	0
53	20231222	184600	154305018	1591	1591	1591	1591	0
54	20231222	184500	154305018	1591	1591	1591	1591	0
55	20231222	184400	154305018	1591	1591	1591	1591	0
56	20231222	184300	154305018	1591	1591	1591	1591	0
57	20231222	184200	154305018	1591	1591	1591	1591	0
58	20231222	184100	154305018	1591	1591	1591	1591	0
59	20231222	184000	154305018	1591	1591	1591	1591	0
60	20231222	183900	154305018	1591	1591	1591	1591	0
61	20231222	183800	154305018	1591	1591	1591	1591	0
62	20231222	183700	154305018	1591	1591	1591	1591	3423
63	20231222	183600	154305018	1591	1591	1591	1591	0
64	20231222	183500	154305018	1591	1591	1591	1591	0
65	20231222	183400	154305018	1591	1591	1591	1591	0
66	20231222	183300	154305018	1591	1591	1591	1591	0
67	20231222	183200	154305018	1591	1591	1591	1591	0
68	20231222	183100	154305018	1591	1591	1591	1591	0
69	20231222	183000	154305018	1591	1591	1591	1591	0
70	20231222	182900	154305018	1591	1591	1591	1591	0
71	20231222	182800	154305018	1591	1591	1591	1591	0
72	20231222	182700	154305018	1591	1591	1591	1591	0
73	20231222	182600	154305018	1591	1591	1591	1591	0
74	20231222	182500	154305018	1591	1591	1591	1591	0
75	20231222	182400	154305018	1591	1591	1591	1591	0
76	20231222	182300	154305018	1591	1591	1591	1591	0
77	20231222	182200	154305018	1591	1591	1591	1591	0
78	20231222	182100	154305018	1591	1591	1591	1591	0
79	20231222	182000	154305018	1591	1591	1591	1591	0
80	20231222	181900	154305018	1591	1591	1591	1591	0
81	20231222	181800	154305018	1591	1591	1591	1591	0
82	20231222	181700	154305018	1591	1591	1591	1591	0
83	20231222	181600	154305018	1591	1591	1591	1591	0
84	20231222	181500	154305018	1591	1591	1591	1591	0
85	20231222	181400	154305018	1591	1591	1591	1591	0
86	20231222	181300	154305018	1591	1591	1591	1591	0
87	20231222	181200	154305018	1591	1591	1591	1591	0
88	20231222	181100	154305018	1591	1591	1591	1591	0
89	20231222	181000	154305018	1591	1591	1591	1591	0
90	20231222	180900	154305018	1591	1591	1591	1591	0
91	20231222	180800	154305018	1591	1591	1591	1591	0
92	20231222	180700	154305018	1591	1591	1591	1591	3423
93	20231222	180600	154305018	1591	1591	1591	1591	0
94	20231222	180500	154305018	1591	1591	1591	1591	0
95	20231222	180400	154305018	1591	1591	1591	1591	0
96	20231222	180300	154305018	1591	1591	1591	1591	0
97	20231222	180200	154305018	1591	1591	1591	1591	0
98	20231222	180100	154305018	1591	1591	1591	1591	0
99	20231222	180000	154305018	1591	1591	1591	1591	0
100	20231222	175900	154305018	1591	1591	1591	1591	0
101	20231222	175800	154305018	1591	1591	1591	1591	0
102	20231222	175700	154305018	1591	1591	1591	1591	0
103	20231222	175600	154305018	1591	1591	1591	1591	0
104	20231222	175500	154305018	1591	1591	1591	1591	0
105	20231222	175400	154305018	1591	1591	1591	1591	0
106	20231222	175300	154305018	1591	1591	1591	1591	0
107	20231222	175200	154305018	1591	1591	1591	1591	0
108	20231222	175100	154305018	1591	1591	1591	1591	0
109	20231222	175000	154305018	1591	1591	1591	1591	0
110	20231222	174900	154305018	1591	1591	1591	1591	0
111	20231222	174800	154305018	1591	1591	1591	1591	0
112	20231222	174700	154305018	1591	1591	1591	1591	0
113	20231222	174600	154305018	1591	1591	1591	1591	0
114	20231222	174500	154305018	1591	1591	1591	1591	0
115	20231222	174400	154305018	1591	1591	1591	1591	0
116	20231222	174300	154305018	1591	1591	1591	1591	0
117	20231222	174200	154305018	1591	1591	1591	1591	0
118	20231222	174100	154305018	1591	1591	1591	1591	0
119	20231222	174000	154305018	1591	1591	1591	1591	0
120	20231222	173900	154305018	1591	1591	1591	1591	0
121	20231222	173800	154305018	1591	1591	1591	1591	0
122	20231222	173700	154305018	1591	1591	1591	1591	3423
123	20231222	173600	154305018	1591	1591	1591	1591	0
124	20231222	173500	154305018	1591	1591	1591	1591	0
125	20231222	173400	154305018	1591	1591	1591	1591	0
126	20231222	173300	154305018	1591	1591	1591	1591	0
127	20231222	173200	154305018	1591	1591	1591	1591	0
128	20231222	173100	154305018	1591	1591	1591	1591	0
129	20231222	173000	154305018	1591	1591	1591	1591	0
130	20231222	172900	154305018	1591	1591	1591	1591	0
131	20231222	172800	154305018	1591	1591	1591	1591	0
132	20231222	172700	154305018	1591	1591	1591	1591	0
133	20231222	172600	154305018	1591	1591	1591	1591	0
134	20231222	172500	154305018	1591	1591	1591	1591	0
135	20231222	172400	154305018	1591	1591	1591	1591	0
136	20231222	172300	154305018	1591	1591	1591	1591	0
137	20231222	172200	154305018	1591	1591	1591	1591	0
138	20231222	172100	154305018	1591	1591	1591	1591	0
139	20231222	172000	154305018	1591	1591	1591	1591	0
140	20231222	171900	154305018	1591	1591	1591	1591	0
141	20231222	171800	154305018	1591	1591	1591	1591	0
142	20231222	171700	154305018	1591	1591	1591	1591	0
143	20231222	171600	154305018	1591	1591	1591	1591	0
144	20231222	171500	154305018	1591	1591	1591	1591	0
145	20231222	171400	154305018	1591	1591	1591	1591	0
146	20231222	171300	154305018	1591	1591	1591	1591	0
147	20231222	171200	154305018	1591	1591	1591	1591	0
148	20231222	171100	154305018	1591	1591	1591	1591	0
149	20231222	171000	154305018	1591	1591	1591	1591	0
150	20231222	170900	154305018	1591	1591	1591	1591	0
151	20231222	170800	154305018	1591	1591	1591	1591	0
152	20231222	170700	154305018	1591	1591	1591	1591	3423
153	20231222	170600	154305018	1591	1591	1591	1591	0
154	20231222	170500	154305018	1591	1591	1591	1591	0
155	20231222	170400	154305018	1591	1591	1591	1591	0
156	20231222	170300	154305018	1591	1591	1591	1591	0
157	20231222	170200	154305018	1591	1591	1591	1591	0
158	20231222	170100	154305018	1591	1591	1591	1591	0
159	20231222	170000	154305018	1591	1591	1591	1591	0
160	20231222	165900	154305018	1591	1591	1591	1591	0
161	20231222	165800	154305018	1591	1591	1591	1591	0
162	20231222	165700	154305018	1591	1591	1591	1591	0
163	20231222	165600	154305018	1591	1591	1591	1591	0
164	20231222	165500	154305018	1591	1591	1591	1591	0
165	20231222	165400	154305018	1591	1591	1591	1591	0
166	20231222	165300	154305018	1591	1591	1591	1591	0
167	20231222	165200	154305018	1591	1591	1591	1591	0
168	20231222	165100	154305018	1591	1591	1591	1591	0
169	20231222	165000	154305018	1591	1591	1591	1591	0
170	20231222	164900	154305018	1591	1591	1591	1591	0
171	20231222	164800	154305018	1591	1591	1591	1591	0
172	20231222	164700	154305018	1591	1591	1591	1591	0
173	20231222	164600	154305018	1591	1591	1591	1591	0
174	20231222	164500	154305018	1591	1591	1591	1591	0
175	20231222	164400	154305018	1591	1591	1591	1591	0
176	20231222	164300	154305018	1591	1591	1591	1591	0
177	20231222	164200	154305018	1591	1591	1591	1591	0
178	20231222	164100	154305018	1591	1591	1591	1591	0
179	20231222	164000	154305018	1591	1591	1591	1591	0
180	20231222	163900	154305018	1591	1591	1591	1591	0
181	20231222	163800	154305018	1591	1591	1591	1591	0
182	20231222	163700	154305018	1591	1591	1591	1591	3423
183	20231222	163600	154305018	1591	1591	1591	1591	0
184	20231222	163500	154305018	1591	1591	1591	1591	0
185	20231222	163400	154305018	1591	1591	1591	1591	0
186	20231222	163300	154305018	1591	1591	1591	1591	0
187	20231222	163200	154305018	1591	1591	1591	1591	0
188	20231222	163100	154305018	1591	1591	1591	1591	0
189	20231222	163000	154305018	1591	1591	1591	1591	0
190	20231222	162900	154305018	1591	1591	1591	1591	0
191	20231222	162800	154305018	1591	1591	1591	1591	0
192	20231222	162700	154305018	1591	1591	1591	1591	0
193	20231222	162600	154305018	1591	1591	1591	1591	0
194	20231222	162500	154305018	1591	1591	1591	1591	0
195	20231222	162400	154305018	1591	1591	1591	1591	0
196	20231222	162300	154305018	1591	1591	1591	1591	0
197	20231222	162200	154305018	1591	1591	1591	1591	0
198	20231222	162100	154305018	1591	1591	1591	1591	0
199	20231222	162000	154305018	1591	1591	1591	1591	0
200	20231222	161900	154305018	1591	1591	1591	1591	0
201	20231222	161800	154305018	1591	1591	1591	1591	0
202	20231222	161700	154305018	1591	1591	1591	1591	0
203	20231222	161600	154305018	1591	1591	1591	1591	0
204	20231222	161500	154305018	1591	1591	1591	1591	0
205	20231222	161400	154305018	1591	1591	1591	1591	0
206	20231222	161300	154305018	1591	1591	1591	1591	0
207	20231222	161200	154305018	1591	1591	1591	1591	0
208	20231222	161100	154305018	1591	1591	1591	1591	0
209	20231222	161000	154305018	1591	1591	1591	1591	0
210	20231222	160900	154305018	1591	1591	1591	1591	0
211	20231222	160800	154305018	1591	1591	1591	1591	0
212	20231222	160700	154305018	1591	1591	1591	1591	3423
213	20231222	160600	154305018	1591	1591	1591	1591	0
214	20231222	160500	154305018	1591	1591	1591	1591	0
215	20231222	160400	154305018	1591	1591	1591	1591	0
216	20231222	160300	154305018	1591	1591	1591	1591	0
217	20231222	160200	154305018	1591	1591	1591	1591	0
218	20231222	160100	154305018	1591	1591	1591	1591	0
219	20231222	160000	154305018	1591	1591	1591	1591	0
220	20231222	155900	154305018	1591	1591	1591	1591	0
221	20231222	155800	154305018	1591	1591	1591	1591	0
222	20231222	155700	154305018	1591	1591	1591	1591	0
223	20231222	155600	154305018	1591	1591	1591	1591	0
224	20231222	155500	154305018	1591	1591	1591	1591	0
225	20231222	155400	154305018	1591	1591	1591	1591	0
226	20231222	155300	154305018	1591	1591	1591	1591	0
227	20231222	155200	154305018	1591	1591	1591	1591	0
228	20231222	155100	154305018	1591	1591	1591	1591	0
229	20231222	155000	154305018	1591	1591	1591	1591	0
230	20231222	154900	154305018	1591	1591	1591	1591	0
231	20231222	154800	154305018	1591	1591	1591	1591	0
232	20231222	154700	154305018	1591	1591	1591	1591	0
233	20231222	154600	154305018	1591	1591	1591	1591	0
234	20231222	154500	154305018	1591	1591	1591	1591	0
235	20231222	154400	154305018	1591	1591	1591	1591	0
236	20231222	154300	154305018	1591	1591	1591	1591	0
237	20231222	154200	154305018	1591	1591	1591	1591	0
238	20231222	154100	154305018	1591	1591	1591	1591	0
239	20231222	154000	154305018	1591	1591	1591	1591	0
240	20231222	153900	154305018	1591	1591	1591	1591	0
241	20231222	153800	154305018	1591	1591	1591	1591	0
242	20231222	153700	154305018	1591	1591	1591	1591	3423
243	20231222	153600	154305018	1591	1591	1591	1591	0
244	20231222	153500	154305018	1591	1591	1591	1591	0
245	20231222	153400	154305018	1591	1591	1591	1591	0
246	20231222	153300	154305018	1591	1591	1591	1591	0
247	20231222	153200	154305018	1591	1591	1591	1591	0
248	20231222	153100	154305018	1591	1591	1591	1591	0
249	20231222	153000	154305018	1591	1591	1591	1591	3423
250	20231222	152900	148859025	1592	1592	1592	1592	0
251	20231222	152800	148859025	1592	1592	1592	1592	0
252	20231222	152700	148859025	1592	1592	1592	1592	0
253	20231222	152600	148859025	1592	1592	1592	1592	0
254	20231222	152500	148859025	1592	1592	1592	1592	0
255	20231222	152400	148859025	1592	1592	1592	1592	0
256	20231222	152300	148859025	1592	1592	1592	1592	0
257	20231222	152200	148859025	1592	1592	1592	1592	0
258	20231222	152100	148859025	1592	1592	1592	1592	0
259	20231222	152000	148859025	1592	1592	1592	1592	0
260	20231222	151900	148859025	1592	1592	1592	1592	302
261	20231222	151800	148378241	1592	1592	1592	1592	510
262	20231222	151700	147566321	1593	1593	1593	1593	20
263	20231222	151600	147534461	1593	1593	1593	1593	20
264	20231222	151500	147502601	1593	1593	1593	1593	18
265	20231222	151400	147473927	1593	1593	1593	1593	0
266	20231222	151300	147473927	1593	1593	1593	1593	920
267	20231222	151200	146008367	1592	1592	1592	1592	691
268	20231222	151100	144908295	1592	1592	1592	1592	57
269	20231222	151000	144817551	1592	1592	1592	1592	60
270	20231222	150900	144722031	1592	1593	1593	1592	1987
271	20231222	150800	141558632	1593	1593	1593	1593	25
272	20231222	150700	141518807	1593	1594	1594	1593	10
273	20231222	150600	141502872	1593	1594	1594	1593	122
274	20231222	150500	141308524	1593	1595	1595	1593	109
275	20231222	150400	141134884	1594	1595	1595	1594	390
276	20231222	150300	140512936	1596	1596	1596	1596	0
277	20231222	150200	140512936	1596	1596	1596	1596	0
278	20231222	150100	140512936	1596	1596	1596	1596	0
279	20231222	150000	140512936	1596	1597	1597	1596	600
280	20231222	145900	139555236	1600	1600	1600	1600	0
281	20231222	145800	139555236	1600	1600	1600	1600	0
282	20231222	145700	139555236	1600	1601	1601	1600	138
283	20231222	145600	139334431	1609	1609	1609	1609	0
284	20231222	145500	139334431	1609	1609	1609	1609	0
285	20231222	145400	139334431	1609	1609	1609	1609	0
286	20231222	145300	139334431	1609	1609	1609	1609	0
287	20231222	145200	139334431	1609	1609	1609	1609	0
288	20231222	145100	139334431	1609	1609	1609	1609	0
289	20231222	145000	139334431	1609	1600	1609	1600	369
290	20231222	144900	138744022	1600	1600	1600	1600	2608
291	20231222	144800	134571222	1599	1599	1599	1599	27
292	20231222	144700	134528049	1599	1599	1599	1599	0
293	20231222	144600	134528049	1599	1599	1599	1599	100
294	20231222	144500	134368149	1599	1599	1599	1599	100
295	20231222	144400	134208249	1595	1595	1595	1595	0
296	20231222	144300	134208249	1595	1593	1595	1593	2376
297	20231222	144200	130419452	1592	1592	1593	1592	334
298	20231222	144100	129887411	1592	1592	1592	1592	0
299	20231222	144000	129887411	1592	1592	1592	1592	18
300	20231222	143900	129858755	1592	1592	1592	1592	20
301	20231222	143800	129826915	1592	1592	1592	1592	20
302	20231222	143700	129795075	1594	1595	1595	1592	797
303	20231222	143600	128526236	1592	1592	1592	1592	0
304	20231222	143500	128526236	1592	1593	1593	1592	3058
305	20231222	143400	123657249	1593	1593	1593	1593	0
306	20231222	143300	123657249	1593	1595	1595	1593	2500
307	20231222	143200	119671702	1598	1598	1598	1598	0
308	20231222	143100	119671702	1598	1598	1598	1598	1
309	20231222	143000	119670104	1595	1595	1595	1595	1035
310	20231222	142900	118019279	1596	1597	1597	1596	47
311	20231222	142800	117944266	1597	1597	1597	1597	500
312	20231222	142700	117145766	1598	1598	1598	1598	0
313	20231222	142600	117145766	1598	1598	1598	1598	0
314	20231222	142500	117145766	1598	1598	1598	1598	0
315	20231222	142400	117145766	1598	1598	1598	1598	0
316	20231222	142300	117145766	1598	1598	1598	1598	0
317	20231222	142200	117145766	1598	1598	1598	1598	0
318	20231222	142100	117145766	1598	1598	1598	1598	0
319	20231222	142000	117145766	1598	1598	1598	1598	1
320	20231222	141900	117144168	1598	1598	1598	1598	0
321	20231222	141800	117144168	1598	1598	1598	1598	0
322	20231222	141700	117144168	1598	1598	1598	1598	0
323	20231222	141600	117144168	1598	1598	1598	1598	0
324	20231222	141500	117144168	1598	1598	1598	1598	1
325	20231222	141400	117142570	1598	1598	1598	1598	0
326	20231222	141300	117142570	1598	1598	1598	1598	0
327	20231222	141200	117142570	1598	1598	1598	1598	0
328	20231222	141100	117142570	1598	1598	1598	1598	6
329	20231222	141000	117132982	1598	1598	1598	1598	0
330	20231222	140900	117132982	1598	1598	1598	1598	0
331	20231222	140800	117132982	1598	1598	1598	1598	9
332	20231222	140700	117118600	1596	1596	1596	1596	0
333	20231222	140600	117118600	1596	1597	1597	1596	711
334	20231222	140500	115983635	1599	1599	1599	1599	0
335	20231222	140400	115983635	1599	1599	1599	1599	79
336	20231222	140300	115857314	1599	1599	1599	1599	0
337	20231222	140200	115857314	1599	1599	1599	1599	0
338	20231222	140100	115857314	1599	1599	1599	1599	0
339	20231222	140000	115857314	1599	1599	1599	1599	143
340	20231222	135900	115628657	1600	1600	1600	1599	154
341	20231222	135800	115382390	1600	1600	1600	1599	136
342	20231222	135700	115164923	1599	1598	1599	1598	670
343	20231222	135600	114093795	1599	1599	1599	1599	2
344	20231222	135500	114090597	1598	1597	1598	1597	201
345	20231222	135400	113769499	1596	1596	1596	1596	0
346	20231222	135300	113769499	1596	1596	1596	1596	5
347	20231222	135200	113761519	1595	1595	1595	1595	89
348	20231222	135100	113619564	1594	1594	1594	1594	4
349	20231222	135000	113613188	1593	1595	1595	1593	1250
350	20231222	134900	111620336	1598	1598	1598	1598	120
351	20231222	134800	111428576	1598	1597	1598	1597	80
352	20231222	134700	111300806	1598	1598	1598	1598	0
353	20231222	134600	111300806	1598	1597	1598	1597	80
354	20231222	134500	111173039	1595	1595	1595	1595	0
355	20231222	134400	111173039	1595	1595	1595	1595	446
356	20231222	134300	110461669	1597	1597	1597	1597	1
357	20231222	134200	110460072	1597	1597	1597	1597	15
358	20231222	134100	110436117	1598	1598	1598	1598	10
359	20231222	134000	110420137	1598	1597	1598	1597	30
360	20231222	133900	110372226	1595	1595	1595	1595	0
361	20231222	133800	110372226	1595	1595	1595	1595	0
362	20231222	133700	110372226	1595	1595	1595	1595	0
363	20231222	133600	110372226	1595	1595	1595	1595	0
364	20231222	133500	110372226	1595	1595	1595	1595	0
365	20231222	133400	110372226	1595	1595	1595	1595	35
366	20231222	133300	110316401	1595	1595	1595	1595	0
367	20231222	133200	110316401	1595	1597	1597	1595	42
368	20231222	133100	110249409	1597	1597	1597	1597	0
369	20231222	133000	110249409	1597	1597	1597	1597	3
370	20231222	132900	110244618	1597	1597	1597	1597	20
371	20231222	132800	110212678	1597	1597	1597	1597	0
372	20231222	132700	110212678	1597	1597	1597	1597	0
373	20231222	132600	110212678	1597	1597	1597	1597	6
374	20231222	132500	110203096	1597	1596	1597	1596	1300
375	20231222	132400	108127012	1596	1596	1596	1596	0
376	20231222	132300	108127012	1596	1596	1596	1596	0
377	20231222	132200	108127012	1596	1596	1596	1596	0
378	20231222	132100	108127012	1596	1596	1596	1596	0
379	20231222	132000	108127012	1596	1596	1596	1596	1
380	20231222	131900	108125416	1596	1596	1596	1596	0
381	20231222	131800	108125416	1596	1596	1596	1596	0
382	20231222	131700	108125416	1596	1596	1596	1596	34
383	20231222	131600	108071152	1596	1596	1596	1596	6
384	20231222	131500	108061576	1596	1595	1596	1594	26
385	20231222	131400	108020109	1595	1595	1595	1595	0
386	20231222	131300	108020109	1595	1595	1595	1595	151
387	20231222	131200	107779264	1596	1598	1598	1596	71
388	20231222	131100	107665913	1599	1599	1599	1599	5
389	20231222	131000	107657918	1599	1599	1599	1599	0
390	20231222	130900	107657918	1599	1599	1599	1599	0
391	20231222	130800	107657918	1599	1599	1599	1599	0
392	20231222	130700	107657918	1599	1599	1599	1599	1
393	20231222	130600	107656319	1599	1599	1599	1599	1
394	20231222	130500	107654720	1600	1600	1600	1600	8
395	20231222	130400	107641920	1600	1600	1600	1600	0
396	20231222	130300	107641920	1600	1600	1600	1600	0
397	20231222	130200	107641920	1600	1600	1600	1600	1
398	20231222	130100	107640320	1600	1600	1600	1600	0
399	20231222	130000	107640320	1600	1600	1600	1600	0
400	20231222	125900	107640320	1600	1599	1600	1599	446
401	20231222	125800	106926721	1599	1599	1599	1599	3
402	20231222	125700	106921924	1600	1600	1600	1600	1
403	20231222	125600	106920324	1600	1600	1600	1600	0
404	20231222	125500	106920324	1600	1600	1600	1600	0
405	20231222	125400	106920324	1600	1600	1600	1600	0
406	20231222	125300	106920324	1600	1600	1600	1600	0
407	20231222	125200	106920324	1600	1602	1604	1600	8
408	20231222	125100	106907510	1601	1601	1602	1601	6
409	20231222	125000	106897902	1609	1597	1609	1597	55
410	20231222	124900	106809942	1597	1596	1597	1596	51
411	20231222	124800	106728531	1597	1598	1598	1597	15
412	20231222	124700	106704575	1592	1592	1592	1592	25
413	20231222	124600	106664775	1590	1590	1590	1590	0
414	20231222	124500	106664775	1590	1594	1594	1590	449
415	20231222	124400	105950045	1590	1590	1590	1590	0
416	20231222	124300	105950045	1590	1602	1602	1590	6000
417	20231222	124200	96373782	1602	1603	1603	1602	1500
418	20231222	124100	93969533	1609	1609	1609	1609	1
419	20231222	124000	93967924	1611	1611	1611	1611	0
420	20231222	123900	93967924	1611	1611	1611	1611	0
421	20231222	123800	93967924	1611	1611	1611	1611	0
422	20231222	123700	93967924	1611	1611	1611	1611	1
423	20231222	123600	93966313	1602	1609	1609	1602	1500
424	20231222	123500	91556298	1612	1612	1612	1612	700
425	20231222	123400	90427898	1611	1611	1611	1611	0
426	20231222	123300	90427898	1611	1611	1611	1611	82
427	20231222	123200	90295796	1611	1610	1611	1610	300
428	20231222	123100	89812578	1610	1610	1610	1610	0
429	20231222	123000	89812578	1610	1608	1610	1608	1110
430	20231222	122900	88025921	1609	1609	1609	1609	6
431	20231222	122800	88016267	1609	1605	1609	1605	425
432	20231222	122700	87334006	1605	1605	1605	1605	290
433	20231222	122600	86868556	1605	1605	1605	1605	220
434	20231222	122500	86515456	1605	1604	1605	1604	81
435	20231222	122400	86385482	1603	1603	1603	1603	10
436	20231222	122300	86369452	1602	1602	1602	1602	0
437	20231222	122200	86369452	1602	1602	1602	1602	0
438	20231222	122100	86369452	1602	1602	1602	1602	0
439	20231222	122000	86369452	1602	1602	1602	1602	0
440	20231222	121900	86369452	1602	1602	1602	1602	32
441	20231222	121800	86318188	1602	1602	1602	1602	0
442	20231222	121700	86318188	1602	1602	1602	1602	0
443	20231222	121600	86318188	1602	1602	1602	1602	0
444	20231222	121500	86318188	1602	1602	1602	1602	0
445	20231222	121400	86318188	1602	1602	1602	1602	0
446	20231222	121300	86318188	1602	1602	1602	1602	5
447	20231222	121200	86310178	1602	1602	1602	1602	0
448	20231222	121100	86310178	1602	1602	1602	1602	0
449	20231222	121000	86310178	1602	1602	1602	1602	0
450	20231222	120900	86310178	1602	1602	1602	1602	0
451	20231222	120800	86310178	1602	1602	1602	1602	0
452	20231222	120700	86310178	1602	1601	1602	1601	70
453	20231222	120600	86198058	1601	1601	1601	1601	2
454	20231222	120500	86194856	1601	1601	1601	1601	0
455	20231222	120400	86194856	1601	1601	1601	1601	0
456	20231222	120300	86194856	1601	1601	1601	1601	0
457	20231222	120200	86194856	1601	1601	1601	1601	0
458	20231222	120100	86194856	1601	1601	1601	1601	0
459	20231222	120000	86194856	1601	1601	1601	1601	3
460	20231222	115900	86190053	1600	1600	1600	1600	0
461	20231222	115800	86190053	1600	1600	1600	1600	0
462	20231222	115700	86190053	1600	1600	1600	1600	4
463	20231222	115600	86183653	1599	1599	1599	1599	43
464	20231222	115500	86114896	1600	1600	1600	1600	11
465	20231222	115400	86097296	1603	1603	1603	1603	0
466	20231222	115300	86097296	1603	1603	1603	1603	0
467	20231222	115200	86097296	1603	1603	1603	1603	0
468	20231222	115100	86097296	1603	1603	1603	1603	0
469	20231222	115000	86097296	1603	1603	1603	1603	0
470	20231222	114900	86097296	1603	1603	1603	1603	9
471	20231222	114800	86082869	1603	1603	1603	1603	200
472	20231222	114700	85762269	1603	1601	1603	1601	95
473	20231222	114600	85610078	1601	1601	1601	1601	0
474	20231222	114500	85610078	1601	1601	1601	1601	20
475	20231222	114400	85578058	1601	1601	1601	1601	171
476	20231222	114300	85304287	1601	1601	1601	1601	63
477	20231222	114200	85203424	1601	1601	1601	1601	1
478	20231222	114100	85201823	1599	1601	1601	1599	1090
479	20231222	114000	83457825	1602	1602	1602	1602	5
480	20231222	113900	83449815	1602	1602	1602	1602	5
481	20231222	113800	83441805	1602	1603	1603	1602	522
482	20231222	113700	82605513	1603	1605	1605	1603	32
483	20231222	113600	82554182	1605	1606	1606	1605	20
484	20231222	113500	82522077	1607	1607	1607	1607	0
485	20231222	113400	82522077	1607	1607	1607	1607	0
486	20231222	113300	82522077	1607	1607	1607	1607	934
487	20231222	113200	81021139	1608	1608	1608	1608	0
488	20231222	113100	81021139	1608	1608	1608	1608	0
489	20231222	113000	81021139	1608	1608	1608	1608	95
490	20231222	112900	80868379	1608	1608	1608	1608	62
491	20231222	112800	80768683	1607	1607	1607	1607	12
492	20231222	112700	80749399	1607	1608	1608	1607	65
493	20231222	112600	80644891	1607	1607	1607	1607	42
494	20231222	112500	80577397	1607	1607	1607	1607	0
495	20231222	112400	80577397	1607	1607	1607	1607	0
496	20231222	112300	80577397	1607	1607	1607	1607	0
497	20231222	112200	80577397	1607	1607	1607	1607	1
498	20231222	112100	80575790	1607	1607	1607	1607	10
499	20231222	112000	80559720	1607	1607	1607	1607	1
500	20231222	111900	80558113	1607	1607	1607	1607	1
501	20231222	111800	80556506	1606	1606	1606	1606	0
502	20231222	111700	80556506	1606	1607	1607	1606	3
503	20231222	111600	80551687	1601	1601	1601	1601	0
504	20231222	111500	80551687	1601	1601	1601	1601	0
505	20231222	111400	80551687	1601	1608	1608	1601	9000
506	20231222	111300	66133339	1608	1608	1608	1608	0
507	20231222	111200	66133339	1608	1608	1608	1608	0
508	20231222	111100	66133339	1608	1608	1608	1608	0
509	20231222	111000	66133339	1608	1608	1608	1608	0
510	20231222	110900	66133339	1608	1608	1608	1608	520
511	20231222	110800	65297179	1608	1608	1608	1608	0
512	20231222	110700	65297179	1608	1608	1608	1608	0
513	20231222	110600	65297179	1608	1608	1608	1608	0
514	20231222	110500	65297179	1608	1608	1608	1608	0
515	20231222	110400	65297179	1608	1608	1608	1608	0
516	20231222	110300	65297179	1608	1608	1608	1608	0
517	20231222	110200	65297179	1608	1609	1609	1608	160
518	20231222	110100	65039839	1609	1609	1609	1609	60
519	20231222	110000	64943299	1608	1608	1608	1608	344
520	20231222	105900	64390147	1607	1607	1607	1607	0
521	20231222	105800	64390147	1607	1607	1607	1607	0
522	20231222	105700	64390147	1607	1607	1607	1607	37
523	20231222	105600	64330688	1607	1607	1607	1607	0
524	20231222	105500	64330688	1607	1607	1607	1607	10
525	20231222	105400	64314618	1607	1607	1607	1607	0
526	20231222	105300	64314618	1607	1608	1608	1604	49
527	20231222	105200	64235871	1608	1608	1608	1608	0
528	20231222	105100	64235871	1608	1608	1608	1608	0
529	20231222	105000	64235871	1608	1608	1608	1608	0
530	20231222	104900	64235871	1608	1608	1608	1608	0
531	20231222	104800	64235871	1608	1608	1608	1608	0
532	20231222	104700	64235871	1608	1608	1608	1608	0
533	20231222	104600	64235871	1608	1608	1608	1608	0
534	20231222	104500	64235871	1608	1608	1608	1608	0
535	20231222	104400	64235871	1608	1607	1608	1607	36
536	20231222	104300	64178017	1606	1606	1606	1606	23
537	20231222	104200	64141079	1605	1605	1605	1605	108
538	20231222	104100	63967739	1605	1605	1605	1605	20
539	20231222	104000	63935639	1605	1605	1605	1605	0
540	20231222	103900	63935639	1605	1605	1605	1605	0
541	20231222	103800	63935639	1605	1604	1605	1604	135
542	20231222	103700	63719024	1604	1604	1604	1604	0
543	20231222	103600	63719024	1604	1604	1604	1604	0
544	20231222	103500	63719024	1604	1604	1604	1604	36
545	20231222	103400	63661280	1604	1604	1604	1604	10
546	20231222	103300	63645240	1603	1605	1605	1603	64
547	20231222	103200	63542530	1606	1608	1608	1606	531
548	20231222	103100	62689201	1608	1608	1608	1608	16
549	20231222	103000	62663473	1608	1610	1610	1607	663
550	20231222	102900	61596741	1610	1610	1610	1610	63
551	20231222	102800	61495311	1610	1610	1610	1610	8
552	20231222	102700	61482431	1610	1610	1610	1610	16
553	20231222	102600	61456671	1610	1610	1610	1610	200
554	20231222	102500	61134671	1610	1610	1610	1610	11
555	20231222	102400	61116961	1610	1610	1610	1609	14
556	20231222	102300	61094423	1610	1610	1610	1610	2
557	20231222	102200	61091203	1609	1609	1609	1609	0
558	20231222	102100	61091203	1609	1609	1609	1609	173
559	20231222	102000	60812846	1609	1609	1609	1609	110
560	20231222	101900	60635856	1609	1609	1609	1609	0
561	20231222	101800	60635856	1609	1610	1610	1609	8
562	20231222	101700	60622981	1610	1610	1610	1610	0
563	20231222	101600	60622981	1610	1610	1610	1610	5
564	20231222	101500	60614931	1609	1609	1609	1609	0
565	20231222	101400	60614931	1609	1610	1610	1609	6
566	20231222	101300	60605272	1608	1603	1608	1603	1289
567	20231222	101200	58532613	1603	1603	1603	1603	1000
568	20231222	101100	56929613	1609	1609	1609	1609	0
569	20231222	101000	56929613	1609	1609	1609	1609	60
570	20231222	100900	56833073	1601	1601	1601	1601	0
571	20231222	100800	56833073	1601	1607	1607	1601	2000
572	20231222	100700	53622624	1614	1614	1614	1614	0
573	20231222	100600	53622624	1614	1614	1614	1614	1
574	20231222	100500	53621010	1614	1614	1614	1614	86
575	20231222	100400	53482206	1607	1607	1607	1607	1
576	20231222	100300	53480599	1614	1614	1614	1614	0
577	20231222	100200	53480599	1614	1614	1614	1614	0
578	20231222	100100	53480599	1614	1614	1614	1614	577
579	20231222	100000	52549321	1606	1606	1606	1606	0
580	20231222	095900	52549321	1606	1606	1606	1606	0
581	20231222	095800	52549321	1606	1606	1606	1606	172
582	20231222	095700	52273089	1606	1606	1606	1606	253
583	20231222	095600	51866771	1605	1605	1605	1605	43
584	20231222	095500	51797756	1602	1602	1602	1602	0
585	20231222	095400	51797756	1602	1602	1602	1602	28
586	20231222	095300	51752900	1601	1601	1601	1601	0
587	20231222	095200	51752900	1601	1601	1601	1601	0
588	20231222	095100	51752900	1601	1601	1601	1601	28
589	20231222	095000	51708072	1599	1599	1599	1599	0
590	20231222	094900	51708072	1599	1599	1599	1599	0
591	20231222	094800	51708072	1599	1599	1599	1599	0
592	20231222	094700	51708072	1599	1598	1599	1598	446
593	20231222	094600	50994961	1593	1593	1593	1593	0
594	20231222	094500	50994961	1593	1593	1593	1593	64
595	20231222	094400	50893009	1593	1598	1598	1593	748
596	20231222	094300	49699057	1599	1599	1599	1599	61
597	20231222	094200	49601518	1599	1599	1599	1599	55
598	20231222	094100	49513573	1599	1599	1599	1599	178
599	20231222	094000	49228951	1599	1599	1599	1599	211
600	20231222	093900	48891562	1599	1599	1599	1599	217
601	20231222	093800	48544579	1599	1598	1599	1598	29
602	20231222	093700	48498236	1597	1597	1597	1597	38
603	20231222	093600	48437550	1597	1607	1607	1597	1114
604	20231222	093500	46654537	1609	1609	1609	1609	1
605	20231222	093400	46652928	1608	1608	1608	1608	283
606	20231222	093300	46197864	1609	1609	1609	1609	0
607	20231222	093200	46197864	1609	1610	1610	1609	1247
608	20231222	093100	44190196	1617	1617	1617	1617	1
609	20231222	093000	44188579	1607	1602	1609	1602	802
610	20231222	092900	42902273	1602	1602	1602	1602	10
611	20231222	092800	42886253	1602	1601	1602	1600	647
612	20231222	092700	41850769	1602	1608	1608	1600	7638
613	20231222	092600	29613481	1609	1611	1611	1609	890
614	20231222	092500	28181200	1612	1612	1612	1612	0
615	20231222	092400	28181200	1612	1612	1612	1612	20
616	20231222	092300	28148960	1613	1613	1613	1613	0
617	20231222	092200	28148960	1613	1613	1613	1613	0
618	20231222	092100	28148960	1613	1613	1613	1613	0
619	20231222	092000	28148960	1613	1610	1613	1610	401
620	20231222	091900	27503347	1610	1611	1611	1610	2500
621	20231222	091800	23477124	1616	1612	1616	1610	682
622	20231222	091700	22378532	1612	1614	1616	1612	1037
623	20231222	091600	20706255	1614	1617	1617	1613	6
624	20231222	091500	20696566	1612	1612	1612	1612	0
625	20231222	091400	20696566	1612	1612	1612	1612	0
626	20231222	091300	20696566	1612	1619	1619	1612	3357
627	20231222	091200	15269974	1619	1619	1619	1619	20
628	20231222	091100	15237594	1619	1619	1619	1619	0
629	20231222	091000	15237594	1619	1622	1622	1619	737
630	20231222	090900	14043098	1647	1647	1647	1647	0
631	20231222	090800	14043098	1647	1646	1647	1646	850
632	20231222	090700	12643252	1647	1647	1648	1646	881
633	20231222	090600	11191772	1648	1651	1651	1648	62
634	20231222	090500	11089590	1638	1634	1638	1634	1767
635	20231222	090400	8196971	1638	1638	1638	1638	0
636	20231222	090300	8196971	1638	1626	1638	1626	41
637	20231222	090200	8129825	1639	1626	1660	1626	2107
638	20231222	090100	4646940	1626	1626	1626	1626	1176
639	20231222	090000	2734764	1626	1620	1626	1620	1688