KissMeData/192250/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	202700	195962676	1286	1286	1286	1286	12380
3	20231222	202600	195962676	1286	1286	1286	1286	0
4	20231222	202500	195962676	1286	1286	1286	1286	0
5	20231222	202400	195962676	1286	1286	1286	1286	0
6	20231222	202300	195962676	1286	1286	1286	1286	0
7	20231222	202200	195962676	1286	1286	1286	1286	0
8	20231222	202100	195962676	1286	1286	1286	1286	0
9	20231222	202000	195962676	1286	1286	1286	1286	0
10	20231222	201900	195962676	1286	1286	1286	1286	0
11	20231222	201800	195962676	1286	1286	1286	1286	0
12	20231222	201700	195962676	1286	1286	1286	1286	0
13	20231222	201600	195962676	1286	1286	1286	1286	0
14	20231222	201500	195962676	1286	1286	1286	1286	0
15	20231222	201400	195962676	1286	1286	1286	1286	0
16	20231222	201300	195962676	1286	1286	1286	1286	0
17	20231222	201200	195962676	1286	1286	1286	1286	0
18	20231222	201100	195962676	1286	1286	1286	1286	0
19	20231222	201000	195962676	1286	1286	1286	1286	0
20	20231222	200900	195962676	1286	1286	1286	1286	0
21	20231222	200800	195962676	1286	1286	1286	1286	0
22	20231222	200700	195962676	1286	1286	1286	1286	0
23	20231222	200600	195962676	1286	1286	1286	1286	0
24	20231222	200500	195962676	1286	1286	1286	1286	0
25	20231222	200400	195962676	1286	1286	1286	1286	0
26	20231222	200300	195962676	1286	1286	1286	1286	0
27	20231222	200200	195962676	1286	1286	1286	1286	0
28	20231222	200100	195962676	1286	1286	1286	1286	0
29	20231222	200000	195962676	1286	1286	1286	1286	0
30	20231222	195900	195962676	1286	1286	1286	1286	0
31	20231222	195800	195962676	1286	1286	1286	1286	0
32	20231222	195700	195962676	1286	1286	1286	1286	12380
33	20231222	195600	195962676	1286	1286	1286	1286	0
34	20231222	195500	195962676	1286	1286	1286	1286	0
35	20231222	195400	195962676	1286	1286	1286	1286	0
36	20231222	195300	195962676	1286	1286	1286	1286	0
37	20231222	195200	195962676	1286	1286	1286	1286	0
38	20231222	195100	195962676	1286	1286	1286	1286	0
39	20231222	195000	195962676	1286	1286	1286	1286	0
40	20231222	194900	195962676	1286	1286	1286	1286	0
41	20231222	194800	195962676	1286	1286	1286	1286	0
42	20231222	194700	195962676	1286	1286	1286	1286	0
43	20231222	194600	195962676	1286	1286	1286	1286	0
44	20231222	194500	195962676	1286	1286	1286	1286	0
45	20231222	194400	195962676	1286	1286	1286	1286	0
46	20231222	194300	195962676	1286	1286	1286	1286	0
47	20231222	194200	195962676	1286	1286	1286	1286	0
48	20231222	194100	195962676	1286	1286	1286	1286	0
49	20231222	194000	195962676	1286	1286	1286	1286	0
50	20231222	193900	195962676	1286	1286	1286	1286	0
51	20231222	193800	195962676	1286	1286	1286	1286	0
52	20231222	193700	195962676	1286	1286	1286	1286	0
53	20231222	193600	195962676	1286	1286	1286	1286	0
54	20231222	193500	195962676	1286	1286	1286	1286	0
55	20231222	193400	195962676	1286	1286	1286	1286	0
56	20231222	193300	195962676	1286	1286	1286	1286	0
57	20231222	193200	195962676	1286	1286	1286	1286	0
58	20231222	193100	195962676	1286	1286	1286	1286	0
59	20231222	193000	195962676	1286	1286	1286	1286	0
60	20231222	192900	195962676	1286	1286	1286	1286	0
61	20231222	192800	195962676	1286	1286	1286	1286	0
62	20231222	192700	195962676	1286	1286	1286	1286	12380
63	20231222	192600	195962676	1286	1286	1286	1286	0
64	20231222	192500	195962676	1286	1286	1286	1286	0
65	20231222	192400	195962676	1286	1286	1286	1286	0
66	20231222	192300	195962676	1286	1286	1286	1286	0
67	20231222	192200	195962676	1286	1286	1286	1286	0
68	20231222	192100	195962676	1286	1286	1286	1286	0
69	20231222	192000	195962676	1286	1286	1286	1286	0
70	20231222	191900	195962676	1286	1286	1286	1286	0
71	20231222	191800	195962676	1286	1286	1286	1286	0
72	20231222	191700	195962676	1286	1286	1286	1286	0
73	20231222	191600	195962676	1286	1286	1286	1286	0
74	20231222	191500	195962676	1286	1286	1286	1286	0
75	20231222	191400	195962676	1286	1286	1286	1286	0
76	20231222	191300	195962676	1286	1286	1286	1286	0
77	20231222	191200	195962676	1286	1286	1286	1286	0
78	20231222	191100	195962676	1286	1286	1286	1286	0
79	20231222	191000	195962676	1286	1286	1286	1286	0
80	20231222	190900	195962676	1286	1286	1286	1286	0
81	20231222	190800	195962676	1286	1286	1286	1286	0
82	20231222	190700	195962676	1286	1286	1286	1286	0
83	20231222	190600	195962676	1286	1286	1286	1286	0
84	20231222	190500	195962676	1286	1286	1286	1286	0
85	20231222	190400	195962676	1286	1286	1286	1286	0
86	20231222	190300	195962676	1286	1286	1286	1286	0
87	20231222	190200	195962676	1286	1286	1286	1286	0
88	20231222	190100	195962676	1286	1286	1286	1286	0
89	20231222	190000	195962676	1286	1286	1286	1286	0
90	20231222	185900	195962676	1286	1286	1286	1286	0
91	20231222	185800	195962676	1286	1286	1286	1286	0
92	20231222	185700	195962676	1286	1286	1286	1286	12380
93	20231222	185600	195962676	1286	1286	1286	1286	0
94	20231222	185500	195962676	1286	1286	1286	1286	0
95	20231222	185400	195962676	1286	1286	1286	1286	0
96	20231222	185300	195962676	1286	1286	1286	1286	0
97	20231222	185200	195962676	1286	1286	1286	1286	0
98	20231222	185100	195962676	1286	1286	1286	1286	0
99	20231222	185000	195962676	1286	1286	1286	1286	0
100	20231222	184900	195962676	1286	1286	1286	1286	0
101	20231222	184800	195962676	1286	1286	1286	1286	0
102	20231222	184700	195962676	1286	1286	1286	1286	0
103	20231222	184600	195962676	1286	1286	1286	1286	0
104	20231222	184500	195962676	1286	1286	1286	1286	0
105	20231222	184400	195962676	1286	1286	1286	1286	0
106	20231222	184300	195962676	1286	1286	1286	1286	0
107	20231222	184200	195962676	1286	1286	1286	1286	0
108	20231222	184100	195962676	1286	1286	1286	1286	0
109	20231222	184000	195962676	1286	1286	1286	1286	0
110	20231222	183900	195962676	1286	1286	1286	1286	0
111	20231222	183800	195962676	1286	1286	1286	1286	0
112	20231222	183700	195962676	1286	1286	1286	1286	0
113	20231222	183600	195962676	1286	1286	1286	1286	0
114	20231222	183500	195962676	1286	1286	1286	1286	0
115	20231222	183400	195962676	1286	1286	1286	1286	0
116	20231222	183300	195962676	1286	1286	1286	1286	0
117	20231222	183200	195962676	1286	1286	1286	1286	0
118	20231222	183100	195962676	1286	1286	1286	1286	0
119	20231222	183000	195962676	1286	1286	1286	1286	0
120	20231222	182900	195962676	1286	1286	1286	1286	0
121	20231222	182800	195962676	1286	1286	1286	1286	0
122	20231222	182700	195962676	1286	1286	1286	1286	12380
123	20231222	182600	195962676	1286	1286	1286	1286	0
124	20231222	182500	195962676	1286	1286	1286	1286	0
125	20231222	182400	195962676	1286	1286	1286	1286	0
126	20231222	182300	195962676	1286	1286	1286	1286	0
127	20231222	182200	195962676	1286	1286	1286	1286	0
128	20231222	182100	195962676	1286	1286	1286	1286	0
129	20231222	182000	195962676	1286	1286	1286	1286	0
130	20231222	181900	195962676	1286	1286	1286	1286	0
131	20231222	181800	195962676	1286	1286	1286	1286	0
132	20231222	181700	195962676	1286	1286	1286	1286	0
133	20231222	181600	195962676	1286	1286	1286	1286	0
134	20231222	181500	195962676	1286	1286	1286	1286	0
135	20231222	181400	195962676	1286	1286	1286	1286	0
136	20231222	181300	195962676	1286	1286	1286	1286	0
137	20231222	181200	195962676	1286	1286	1286	1286	0
138	20231222	181100	195962676	1286	1286	1286	1286	0
139	20231222	181000	195962676	1286	1286	1286	1286	0
140	20231222	180900	195962676	1286	1286	1286	1286	0
141	20231222	180800	195962676	1286	1286	1286	1286	0
142	20231222	180700	195962676	1286	1286	1286	1286	0
143	20231222	180600	195962676	1286	1286	1286	1286	0
144	20231222	180500	195962676	1286	1286	1286	1286	0
145	20231222	180400	195962676	1286	1286	1286	1286	0
146	20231222	180300	195962676	1286	1286	1286	1286	0
147	20231222	180200	195962676	1286	1286	1286	1286	0
148	20231222	180100	195962676	1286	1286	1286	1286	0
149	20231222	180000	195962676	1286	1286	1286	1286	0
150	20231222	175900	195962676	1286	1286	1286	1286	0
151	20231222	175800	195962676	1286	1286	1286	1286	0
152	20231222	175700	195962676	1286	1286	1286	1286	12380
153	20231222	175600	195962676	1286	1286	1286	1286	0
154	20231222	175500	195962676	1286	1286	1286	1286	0
155	20231222	175400	195962676	1286	1286	1286	1286	0
156	20231222	175300	195962676	1286	1286	1286	1286	0
157	20231222	175200	195962676	1286	1286	1286	1286	0
158	20231222	175100	195962676	1286	1286	1286	1286	0
159	20231222	175000	195962676	1286	1286	1286	1286	0
160	20231222	174900	195962676	1286	1286	1286	1286	0
161	20231222	174800	195962676	1286	1286	1286	1286	0
162	20231222	174700	195962676	1286	1286	1286	1286	0
163	20231222	174600	195962676	1286	1286	1286	1286	0
164	20231222	174500	195962676	1286	1286	1286	1286	0
165	20231222	174400	195962676	1286	1286	1286	1286	0
166	20231222	174300	195962676	1286	1286	1286	1286	0
167	20231222	174200	195962676	1286	1286	1286	1286	0
168	20231222	174100	195962676	1286	1286	1286	1286	0
169	20231222	174000	195962676	1286	1286	1286	1286	0
170	20231222	173900	195962676	1286	1286	1286	1286	0
171	20231222	173800	195962676	1286	1286	1286	1286	0
172	20231222	173700	195962676	1286	1286	1286	1286	0
173	20231222	173600	195962676	1286	1286	1286	1286	0
174	20231222	173500	195962676	1286	1286	1286	1286	0
175	20231222	173400	195962676	1286	1286	1286	1286	0
176	20231222	173300	195962676	1286	1286	1286	1286	0
177	20231222	173200	195962676	1286	1286	1286	1286	0
178	20231222	173100	195962676	1286	1286	1286	1286	0
179	20231222	173000	195962676	1286	1286	1286	1286	0
180	20231222	172900	195962676	1286	1286	1286	1286	0
181	20231222	172800	195962676	1286	1286	1286	1286	0
182	20231222	172700	195962676	1286	1286	1286	1286	12380
183	20231222	172600	195962676	1286	1286	1286	1286	0
184	20231222	172500	195962676	1286	1286	1286	1286	0
185	20231222	172400	195962676	1286	1286	1286	1286	0
186	20231222	172300	195962676	1286	1286	1286	1286	0
187	20231222	172200	195962676	1286	1286	1286	1286	0
188	20231222	172100	195962676	1286	1286	1286	1286	0
189	20231222	172000	195962676	1286	1286	1286	1286	0
190	20231222	171900	195962676	1286	1286	1286	1286	0
191	20231222	171800	195962676	1286	1286	1286	1286	0
192	20231222	171700	195962676	1286	1286	1286	1286	0
193	20231222	171600	195962676	1286	1286	1286	1286	0
194	20231222	171500	195962676	1286	1286	1286	1286	0
195	20231222	171400	195962676	1286	1286	1286	1286	0
196	20231222	171300	195962676	1286	1286	1286	1286	0
197	20231222	171200	195962676	1286	1286	1286	1286	0
198	20231222	171100	195962676	1286	1286	1286	1286	0
199	20231222	171000	195962676	1286	1286	1286	1286	0
200	20231222	170900	195962676	1286	1286	1286	1286	0
201	20231222	170800	195962676	1286	1286	1286	1286	0
202	20231222	170700	195962676	1286	1286	1286	1286	0
203	20231222	170600	195962676	1286	1286	1286	1286	0
204	20231222	170500	195962676	1286	1286	1286	1286	0
205	20231222	170400	195962676	1286	1286	1286	1286	0
206	20231222	170300	195962676	1286	1286	1286	1286	0
207	20231222	170200	195962676	1286	1286	1286	1286	0
208	20231222	170100	195962676	1286	1286	1286	1286	0
209	20231222	170000	195962676	1286	1286	1286	1286	0
210	20231222	165900	195962676	1286	1286	1286	1286	0
211	20231222	165800	195962676	1286	1286	1286	1286	0
212	20231222	165700	195962676	1286	1286	1286	1286	12380
213	20231222	165600	195962676	1286	1286	1286	1286	0
214	20231222	165500	195962676	1286	1286	1286	1286	0
215	20231222	165400	195962676	1286	1286	1286	1286	0
216	20231222	165300	195962676	1286	1286	1286	1286	0
217	20231222	165200	195962676	1286	1286	1286	1286	0
218	20231222	165100	195962676	1286	1286	1286	1286	0
219	20231222	165000	195962676	1286	1286	1286	1286	0
220	20231222	164900	195962676	1286	1286	1286	1286	0
221	20231222	164800	195962676	1286	1286	1286	1286	0
222	20231222	164700	195962676	1286	1286	1286	1286	0
223	20231222	164600	195962676	1286	1286	1286	1286	0
224	20231222	164500	195962676	1286	1286	1286	1286	0
225	20231222	164400	195962676	1286	1286	1286	1286	0
226	20231222	164300	195962676	1286	1286	1286	1286	0
227	20231222	164200	195962676	1286	1286	1286	1286	0
228	20231222	164100	195962676	1286	1286	1286	1286	0
229	20231222	164000	195962676	1286	1286	1286	1286	0
230	20231222	163900	195962676	1286	1286	1286	1286	0
231	20231222	163800	195962676	1286	1286	1286	1286	0
232	20231222	163700	195962676	1286	1286	1286	1286	0
233	20231222	163600	195962676	1286	1286	1286	1286	0
234	20231222	163500	195962676	1286	1286	1286	1286	0
235	20231222	163400	195962676	1286	1286	1286	1286	0
236	20231222	163300	195962676	1286	1286	1286	1286	0
237	20231222	163200	195962676	1286	1286	1286	1286	0
238	20231222	163100	195962676	1286	1286	1286	1286	0
239	20231222	163000	195962676	1286	1286	1286	1286	0
240	20231222	162900	195962676	1286	1286	1286	1286	0
241	20231222	162800	195962676	1286	1286	1286	1286	0
242	20231222	162700	195962676	1286	1286	1286	1286	12380
243	20231222	162600	195962676	1286	1286	1286	1286	0
244	20231222	162500	195962676	1286	1286	1286	1286	0
245	20231222	162400	195962676	1286	1286	1286	1286	0
246	20231222	162300	195962676	1286	1286	1286	1286	0
247	20231222	162200	195962676	1286	1286	1286	1286	0
248	20231222	162100	195962676	1286	1286	1286	1286	0
249	20231222	162000	195962676	1286	1286	1286	1286	0
250	20231222	161900	195962676	1286	1286	1286	1286	0
251	20231222	161800	195962676	1286	1286	1286	1286	0
252	20231222	161700	195962676	1286	1286	1286	1286	0
253	20231222	161600	195962676	1286	1286	1286	1286	0
254	20231222	161500	195962676	1286	1286	1286	1286	0
255	20231222	161400	195962676	1286	1286	1286	1286	0
256	20231222	161300	195962676	1286	1286	1286	1286	0
257	20231222	161200	195962676	1286	1286	1286	1286	0
258	20231222	161100	195962676	1286	1286	1286	1286	0
259	20231222	161000	195962676	1286	1286	1286	1286	0
260	20231222	160900	195962676	1286	1286	1286	1286	0
261	20231222	160800	195962676	1286	1286	1286	1286	0
262	20231222	160700	195962676	1286	1286	1286	1286	0
263	20231222	160600	195962676	1286	1286	1286	1286	0
264	20231222	160500	195962676	1286	1286	1286	1286	0
265	20231222	160400	195962676	1286	1286	1286	1286	0
266	20231222	160300	195962676	1286	1286	1286	1286	0
267	20231222	160200	195962676	1286	1286	1286	1286	0
268	20231222	160100	195962676	1286	1286	1286	1286	0
269	20231222	160000	195962676	1286	1286	1286	1286	0
270	20231222	155900	195962676	1286	1286	1286	1286	0
271	20231222	155800	195962676	1286	1286	1286	1286	0
272	20231222	155700	195962676	1286	1286	1286	1286	12380
273	20231222	155600	195962676	1286	1286	1286	1286	0
274	20231222	155500	195962676	1286	1286	1286	1286	0
275	20231222	155400	195962676	1286	1286	1286	1286	0
276	20231222	155300	195962676	1286	1286	1286	1286	0
277	20231222	155200	195962676	1286	1286	1286	1286	0
278	20231222	155100	195962676	1286	1286	1286	1286	0
279	20231222	155000	195962676	1286	1286	1286	1286	0
280	20231222	154900	195962676	1286	1286	1286	1286	0
281	20231222	154800	195962676	1286	1286	1286	1286	0
282	20231222	154700	195962676	1286	1286	1286	1286	0
283	20231222	154600	195962676	1286	1286	1286	1286	0
284	20231222	154500	195962676	1286	1286	1286	1286	0
285	20231222	154400	195962676	1286	1286	1286	1286	0
286	20231222	154300	195962676	1286	1286	1286	1286	0
287	20231222	154200	195962676	1286	1286	1286	1286	0
288	20231222	154100	195962676	1286	1286	1286	1286	0
289	20231222	154000	195962676	1286	1286	1286	1286	0
290	20231222	153900	195962676	1286	1286	1286	1286	0
291	20231222	153800	195962676	1286	1286	1286	1286	0
292	20231222	153700	195962676	1286	1286	1286	1286	0
293	20231222	153600	195962676	1286	1286	1286	1286	0
294	20231222	153500	195962676	1286	1286	1286	1286	0
295	20231222	153400	195962676	1286	1286	1286	1286	0
296	20231222	153300	195962676	1286	1286	1286	1286	0
297	20231222	153200	195962676	1286	1286	1286	1286	0
298	20231222	153100	195962676	1286	1286	1286	1286	0
299	20231222	153000	195962676	1286	1286	1286	1286	12380
300	20231222	152900	180041996	1288	1288	1288	1288	0
301	20231222	152800	180041996	1288	1288	1288	1288	0
302	20231222	152700	180041996	1288	1288	1288	1288	0
303	20231222	152600	180041996	1288	1288	1288	1288	0
304	20231222	152500	180041996	1288	1288	1288	1288	0
305	20231222	152400	180041996	1288	1288	1288	1288	0
306	20231222	152300	180041996	1288	1288	1288	1288	0
307	20231222	152200	180041996	1288	1288	1288	1288	0
308	20231222	152100	180041996	1288	1288	1288	1288	0
309	20231222	152000	180041996	1288	1288	1288	1288	0
310	20231222	151900	180041996	1288	1287	1288	1287	191
311	20231222	151800	179795989	1288	1288	1288	1288	1
312	20231222	151700	179794701	1287	1287	1287	1287	34
313	20231222	151600	179750943	1287	1287	1287	1286	23
314	20231222	151500	179721363	1286	1286	1286	1286	1
315	20231222	151400	179720077	1287	1287	1287	1287	500
316	20231222	151300	179076577	1287	1287	1287	1287	2
317	20231222	151200	179074003	1286	1287	1287	1286	6053
318	20231222	151100	171284845	1286	1287	1287	1286	61
319	20231222	151000	171206339	1287	1287	1287	1287	1
320	20231222	150900	171205052	1287	1286	1287	1286	1002
321	20231222	150800	169916479	1286	1285	1286	1284	3011
322	20231222	150700	166050034	1286	1286	1286	1286	2
323	20231222	150600	166047462	1286	1286	1286	1286	0
324	20231222	150500	166047462	1286	1286	1286	1286	412
325	20231222	150400	165517630	1286	1286	1286	1286	0
326	20231222	150300	165517630	1286	1285	1286	1285	1916
327	20231222	150200	163055569	1285	1285	1285	1285	0
328	20231222	150100	163055569	1285	1285	1285	1285	0
329	20231222	150000	163055569	1285	1285	1285	1285	0
330	20231222	145900	163055569	1285	1285	1285	1285	1
331	20231222	145800	163054284	1285	1285	1285	1285	321
332	20231222	145700	162641799	1286	1286	1286	1286	0
333	20231222	145600	162641799	1286	1286	1286	1286	1
334	20231222	145500	162640513	1286	1286	1286	1286	100
335	20231222	145400	162511913	1287	1287	1287	1287	0
336	20231222	145300	162511913	1287	1287	1287	1287	108
337	20231222	145200	162372917	1287	1288	1288	1287	21
338	20231222	145100	162345889	1289	1289	1289	1289	0
339	20231222	145000	162345889	1289	1289	1289	1289	0
340	20231222	144900	162345889	1289	1289	1289	1289	1
341	20231222	144800	162344600	1285	1285	1285	1285	77
342	20231222	144700	162245655	1289	1287	1289	1285	6916
343	20231222	144600	153352396	1289	1289	1289	1289	0
344	20231222	144500	153352396	1289	1289	1289	1289	0
345	20231222	144400	153352396	1289	1289	1289	1289	1
346	20231222	144300	153351107	1288	1288	1288	1288	376
347	20231222	144200	152866819	1288	1286	1288	1286	4
348	20231222	144100	152861671	1288	1288	1288	1288	0
349	20231222	144000	152861671	1288	1288	1288	1288	0
350	20231222	143900	152861671	1288	1288	1288	1288	0
351	20231222	143800	152861671	1288	1288	1288	1288	0
352	20231222	143700	152861671	1288	1288	1288	1288	0
353	20231222	143600	152861671	1288	1288	1288	1288	0
354	20231222	143500	152861671	1288	1288	1288	1288	1
355	20231222	143400	152860383	1285	1285	1285	1285	263
356	20231222	143300	152522428	1285	1285	1285	1285	200
357	20231222	143200	152265428	1285	1286	1286	1285	5542
358	20231222	143100	145141121	1288	1288	1288	1288	11
359	20231222	143000	145126953	1287	1287	1287	1287	0
360	20231222	142900	145126953	1287	1288	1288	1287	213
361	20231222	142800	144852622	1288	1288	1288	1288	20
362	20231222	142700	144826862	1288	1287	1288	1287	36
363	20231222	142600	144780529	1288	1288	1288	1288	0
364	20231222	142500	144780529	1288	1288	1288	1288	1
365	20231222	142400	144779241	1286	1286	1286	1286	115
366	20231222	142300	144631351	1288	1288	1288	1288	0
367	20231222	142200	144631351	1288	1288	1288	1288	4
368	20231222	142100	144626199	1288	1288	1288	1288	20
369	20231222	142000	144600439	1288	1288	1288	1288	101
370	20231222	141900	144470351	1288	1288	1288	1288	0
371	20231222	141800	144470351	1288	1288	1288	1288	0
372	20231222	141700	144470351	1288	1288	1288	1288	0
373	20231222	141600	144470351	1288	1288	1288	1288	0
374	20231222	141500	144470351	1288	1288	1288	1288	0
375	20231222	141400	144470351	1288	1287	1288	1286	1001
376	20231222	141300	143182588	1287	1287	1287	1287	0
377	20231222	141200	143182588	1287	1287	1287	1287	1
378	20231222	141100	143181301	1287	1287	1287	1287	0
379	20231222	141000	143181301	1287	1287	1287	1287	0
380	20231222	140900	143181301	1287	1287	1287	1287	0
381	20231222	140800	143181301	1287	1287	1287	1287	0
382	20231222	140700	143181301	1287	1287	1287	1287	0
383	20231222	140600	143181301	1287	1287	1287	1287	117
384	20231222	140500	143030722	1285	1287	1287	1285	15515
385	20231222	140400	123071401	1289	1289	1289	1289	3239
386	20231222	140300	118896330	1290	1290	1290	1290	20
387	20231222	140200	118870530	1290	1290	1290	1290	1
388	20231222	140100	118869240	1289	1289	1289	1289	0
389	20231222	140000	118869240	1289	1289	1289	1289	0
390	20231222	135900	118869240	1289	1289	1289	1289	0
391	20231222	135800	118869240	1289	1289	1289	1289	0
392	20231222	135700	118869240	1289	1289	1289	1289	21
393	20231222	135600	118842171	1289	1289	1289	1289	0
394	20231222	135500	118842171	1289	1289	1289	1289	16
395	20231222	135400	118821547	1289	1289	1289	1289	25
396	20231222	135300	118789322	1287	1288	1290	1287	404
397	20231222	135200	118269243	1288	1288	1288	1288	389
398	20231222	135100	117768211	1288	1288	1288	1288	19
399	20231222	135000	117743739	1288	1289	1289	1288	3699
400	20231222	134900	112979245	1289	1289	1289	1289	0
401	20231222	134800	112979245	1289	1289	1289	1289	0
402	20231222	134700	112979245	1289	1289	1289	1289	0
403	20231222	134600	112979245	1289	1289	1289	1289	0
404	20231222	134500	112979245	1289	1289	1289	1289	0
405	20231222	134400	112979245	1289	1289	1289	1289	0
406	20231222	134300	112979245	1289	1289	1289	1289	0
407	20231222	134200	112979245	1289	1289	1289	1289	0
408	20231222	134100	112979245	1289	1289	1289	1289	0
409	20231222	134000	112979245	1289	1289	1289	1289	0
410	20231222	133900	112979245	1289	1289	1289	1289	0
411	20231222	133800	112979245	1289	1289	1289	1289	100
412	20231222	133700	112850345	1289	1289	1289	1289	126
413	20231222	133600	112687931	1289	1289	1289	1289	30
414	20231222	133500	112649261	1290	1290	1290	1290	0
415	20231222	133400	112649261	1290	1290	1290	1290	0
416	20231222	133300	112649261	1290	1290	1290	1290	0
417	20231222	133200	112649261	1290	1290	1290	1290	0
418	20231222	133100	112649261	1290	1290	1290	1290	0
419	20231222	133000	112649261	1290	1290	1290	1290	0
420	20231222	132900	112649261	1290	1290	1290	1290	10
421	20231222	132800	112636361	1290	1290	1290	1290	1
422	20231222	132700	112635071	1289	1289	1289	1289	305
423	20231222	132600	112241926	1289	1289	1289	1289	39
424	20231222	132500	112191655	1289	1289	1289	1289	1000
425	20231222	132400	110902655	1288	1288	1288	1288	0
426	20231222	132300	110902655	1288	1288	1288	1288	0
427	20231222	132200	110902655	1288	1288	1288	1288	0
428	20231222	132100	110902655	1288	1288	1288	1288	0
429	20231222	132000	110902655	1288	1288	1288	1288	595
430	20231222	131900	110136295	1289	1289	1289	1289	10
431	20231222	131800	110123405	1289	1289	1289	1289	0
432	20231222	131700	110123405	1289	1289	1289	1289	0
433	20231222	131600	110123405	1289	1289	1289	1289	0
434	20231222	131500	110123405	1289	1289	1289	1289	0
435	20231222	131400	110123405	1289	1289	1289	1289	78
436	20231222	131300	110022863	1289	1289	1289	1289	264
437	20231222	131200	109682567	1289	1289	1289	1289	247
438	20231222	131100	109364184	1290	1290	1290	1290	0
439	20231222	131000	109364184	1290	1290	1290	1290	0
440	20231222	130900	109364184	1290	1290	1290	1290	0
441	20231222	130800	109364184	1290	1290	1290	1290	0
442	20231222	130700	109364184	1290	1290	1290	1290	0
443	20231222	130600	109364184	1290	1289	1290	1289	1053
444	20231222	130500	108006367	1289	1288	1289	1288	5050
445	20231222	130400	101496977	1289	1289	1289	1289	0
446	20231222	130300	101496977	1289	1289	1289	1289	0
447	20231222	130200	101496977	1289	1289	1289	1289	0
448	20231222	130100	101496977	1289	1289	1289	1289	0
449	20231222	130000	101496977	1289	1289	1289	1289	0
450	20231222	125900	101496977	1289	1289	1289	1289	0
451	20231222	125800	101496977	1289	1289	1289	1289	0
452	20231222	125700	101496977	1289	1289	1289	1289	0
453	20231222	125600	101496977	1289	1289	1289	1289	713
454	20231222	125500	100577920	1289	1289	1289	1289	7
455	20231222	125400	100568897	1289	1289	1289	1289	0
456	20231222	125300	100568897	1289	1289	1289	1289	0
457	20231222	125200	100568897	1289	1289	1289	1289	0
458	20231222	125100	100568897	1289	1289	1289	1289	20
459	20231222	125000	100543117	1289	1289	1289	1289	801
460	20231222	124900	99510628	1288	1288	1288	1288	0
461	20231222	124800	99510628	1288	1288	1288	1288	978
462	20231222	124700	98250964	1288	1288	1288	1288	0
463	20231222	124600	98250964	1288	1289	1289	1288	23
464	20231222	124500	98221339	1289	1289	1289	1289	0
465	20231222	124400	98221339	1289	1289	1289	1289	0
466	20231222	124300	98221339	1289	1288	1289	1288	1769
467	20231222	124200	95942866	1289	1289	1289	1289	0
468	20231222	124100	95942866	1289	1289	1289	1289	0
469	20231222	124000	95942866	1289	1289	1289	1289	0
470	20231222	123900	95942866	1289	1289	1289	1289	0
471	20231222	123800	95942866	1289	1289	1289	1289	0
472	20231222	123700	95942866	1289	1289	1289	1289	0
473	20231222	123600	95942866	1289	1289	1289	1289	1
474	20231222	123500	95941577	1289	1289	1289	1289	80
475	20231222	123400	95838457	1289	1289	1289	1289	0
476	20231222	123300	95838457	1289	1289	1289	1289	3433
477	20231222	123200	91413320	1290	1290	1290	1290	0
478	20231222	123100	91413320	1290	1290	1290	1290	0
479	20231222	123000	91413320	1290	1290	1290	1290	0
480	20231222	122900	91413320	1290	1289	1290	1289	517
481	20231222	122800	90746890	1290	1290	1290	1290	0
482	20231222	122700	90746890	1290	1290	1290	1290	0
483	20231222	122600	90746890	1290	1290	1290	1290	0
484	20231222	122500	90746890	1290	1290	1290	1290	1
485	20231222	122400	90745600	1289	1289	1289	1289	0
486	20231222	122300	90745600	1289	1289	1289	1289	4000
487	20231222	122200	85589600	1289	1289	1289	1289	0
488	20231222	122100	85589600	1289	1289	1289	1289	0
489	20231222	122000	85589600	1289	1289	1289	1289	155
490	20231222	121900	85389805	1289	1289	1289	1289	0
491	20231222	121800	85389805	1289	1289	1289	1289	0
492	20231222	121700	85389805	1289	1289	1289	1289	0
493	20231222	121600	85389805	1289	1289	1289	1289	0
494	20231222	121500	85389805	1289	1289	1289	1289	307
495	20231222	121400	84994082	1290	1290	1290	1290	0
496	20231222	121300	84994082	1290	1290	1290	1290	0
497	20231222	121200	84994082	1290	1290	1290	1290	0
498	20231222	121100	84994082	1290	1290	1290	1290	0
499	20231222	121000	84994082	1290	1290	1290	1290	0
500	20231222	120900	84994082	1290	1290	1290	1290	0
501	20231222	120800	84994082	1290	1290	1290	1290	0
502	20231222	120700	84994082	1290	1290	1290	1290	0
503	20231222	120600	84994082	1290	1290	1290	1290	0
504	20231222	120500	84994082	1290	1290	1290	1290	0
505	20231222	120400	84994082	1290	1290	1290	1290	0
506	20231222	120300	84994082	1290	1290	1290	1290	388
507	20231222	120200	84493562	1290	1290	1290	1290	71
508	20231222	120100	84401972	1290	1290	1290	1290	40
509	20231222	120000	84350372	1290	1290	1290	1290	12
510	20231222	115900	84334892	1290	1290	1290	1290	0
511	20231222	115800	84334892	1290	1290	1290	1290	0
512	20231222	115700	84334892	1290	1290	1290	1290	0
513	20231222	115600	84334892	1290	1290	1290	1290	11
514	20231222	115500	84320702	1289	1289	1289	1289	0
515	20231222	115400	84320702	1289	1289	1289	1289	2
516	20231222	115300	84318124	1289	1290	1290	1289	925
517	20231222	115200	83124925	1290	1290	1290	1290	4247
518	20231222	115100	77646295	1290	1290	1290	1290	3000
519	20231222	115000	73776295	1290	1290	1290	1290	300
520	20231222	114900	73389295	1290	1290	1290	1290	1
521	20231222	114800	73388005	1289	1289	1289	1289	0
522	20231222	114700	73388005	1289	1289	1289	1289	0
523	20231222	114600	73388005	1289	1289	1289	1289	478
524	20231222	114500	72771863	1289	1289	1289	1289	22
525	20231222	114400	72743505	1291	1291	1291	1291	0
526	20231222	114300	72743505	1291	1291	1291	1291	0
527	20231222	114200	72743505	1291	1289	1291	1289	606
528	20231222	114100	71962359	1289	1289	1289	1289	1666
529	20231222	114000	69814885	1289	1289	1289	1289	0
530	20231222	113900	69814885	1289	1289	1289	1289	0
531	20231222	113800	69814885	1289	1289	1289	1289	12
532	20231222	113700	69799417	1291	1291	1291	1291	0
533	20231222	113600	69799417	1291	1291	1291	1291	0
534	20231222	113500	69799417	1291	1290	1291	1290	437
535	20231222	113400	69235441	1291	1291	1291	1291	0
536	20231222	113300	69235441	1291	1291	1291	1291	0
537	20231222	113200	69235441	1291	1291	1291	1291	0
538	20231222	113100	69235441	1291	1291	1291	1291	0
539	20231222	113000	69235441	1291	1291	1291	1291	0
540	20231222	112900	69235441	1291	1291	1291	1291	0
541	20231222	112800	69235441	1291	1291	1291	1291	0
542	20231222	112700	69235441	1291	1291	1291	1291	0
543	20231222	112600	69235441	1291	1291	1291	1291	1
544	20231222	112500	69234150	1287	1288	1288	1287	238
545	20231222	112400	68927839	1287	1287	1287	1287	0
546	20231222	112300	68927839	1287	1287	1287	1287	0
547	20231222	112200	68927839	1287	1287	1287	1287	0
548	20231222	112100	68927839	1287	1287	1287	1287	0
549	20231222	112000	68927839	1287	1290	1290	1287	4717
550	20231222	111900	62856599	1288	1288	1288	1288	0
551	20231222	111800	62856599	1288	1288	1288	1288	0
552	20231222	111700	62856599	1288	1288	1288	1288	70
553	20231222	111600	62766439	1291	1291	1291	1291	0
554	20231222	111500	62766439	1291	1290	1291	1288	675
555	20231222	111400	61896681	1288	1288	1288	1288	289
556	20231222	111300	61524449	1288	1288	1288	1288	0
557	20231222	111200	61524449	1288	1289	1289	1288	968
558	20231222	111100	60277579	1291	1291	1291	1291	0
559	20231222	111000	60277579	1291	1291	1291	1291	0
560	20231222	110900	60277579	1291	1291	1291	1291	0
561	20231222	110800	60277579	1291	1291	1291	1291	2
562	20231222	110700	60274997	1291	1291	1291	1291	17
563	20231222	110600	60253050	1289	1289	1289	1289	1914
564	20231222	110500	57785904	1289	1289	1289	1289	0
565	20231222	110400	57785904	1289	1289	1289	1289	0
566	20231222	110300	57785904	1289	1289	1289	1289	0
567	20231222	110200	57785904	1289	1289	1289	1289	10
568	20231222	110100	57773014	1289	1289	1289	1289	0
569	20231222	110000	57773014	1289	1288	1289	1288	222
570	20231222	105900	57487001	1288	1288	1288	1288	156
571	20231222	105800	57286073	1288	1288	1288	1288	365
572	20231222	105700	56815953	1289	1289	1289	1289	1
573	20231222	105600	56814664	1288	1288	1288	1288	1
574	20231222	105500	56813376	1288	1288	1288	1288	2000
575	20231222	105400	54237376	1289	1289	1289	1289	169
576	20231222	105300	54019535	1289	1289	1289	1289	0
577	20231222	105200	54019535	1289	1289	1289	1289	22
578	20231222	105100	53991177	1289	1289	1289	1289	138
579	20231222	105000	53813295	1290	1290	1290	1290	11
580	20231222	104900	53799105	1290	1290	1290	1290	0
581	20231222	104800	53799105	1290	1290	1290	1290	10
582	20231222	104700	53786205	1290	1290	1290	1290	0
583	20231222	104600	53786205	1290	1290	1290	1290	1000
584	20231222	104500	52496205	1290	1290	1290	1290	0
585	20231222	104400	52496205	1290	1290	1290	1290	1
586	20231222	104300	52494915	1289	1289	1289	1289	0
587	20231222	104200	52494915	1289	1289	1289	1289	0
588	20231222	104100	52494915	1289	1289	1289	1289	688
589	20231222	104000	51608083	1290	1290	1290	1290	1
590	20231222	103900	51606793	1291	1291	1291	1291	0
591	20231222	103800	51606793	1291	1291	1291	1291	1
592	20231222	103700	51605502	1289	1289	1289	1289	721
593	20231222	103600	50676133	1291	1291	1291	1291	0
594	20231222	103500	50676133	1291	1291	1291	1291	0
595	20231222	103400	50676133	1291	1291	1291	1291	179
596	20231222	103300	50445044	1291	1291	1291	1291	0
597	20231222	103200	50445044	1291	1291	1291	1291	0
598	20231222	103100	50445044	1291	1291	1291	1291	0
599	20231222	103000	50445044	1291	1291	1291	1291	0
600	20231222	102900	50445044	1291	1291	1291	1291	100
601	20231222	102800	50315944	1292	1292	1292	1292	0
602	20231222	102700	50315944	1292	1292	1292	1292	0
603	20231222	102600	50315944	1292	1292	1292	1292	0
604	20231222	102500	50315944	1292	1292	1292	1292	0
605	20231222	102400	50315944	1292	1292	1292	1292	0
606	20231222	102300	50315944	1292	1292	1292	1292	0
607	20231222	102200	50315944	1292	1292	1292	1292	0
608	20231222	102100	50315944	1292	1292	1292	1292	60
609	20231222	102000	50238424	1292	1292	1292	1292	0
610	20231222	101900	50238424	1292	1292	1292	1292	0
611	20231222	101800	50238424	1292	1291	1292	1291	604
612	20231222	101700	49458291	1290	1290	1290	1290	399
613	20231222	101600	48943581	1290	1290	1290	1290	0
614	20231222	101500	48943581	1290	1290	1290	1290	1
615	20231222	101400	48942291	1290	1290	1290	1290	0
616	20231222	101300	48942291	1290	1290	1290	1290	1
617	20231222	101200	48941001	1288	1288	1288	1288	1829
618	20231222	101100	46585249	1288	1288	1288	1288	0
619	20231222	101000	46585249	1288	1288	1288	1288	300
620	20231222	100900	46198849	1287	1287	1287	1287	0
621	20231222	100800	46198849	1287	1287	1287	1287	0
622	20231222	100700	46198849	1287	1287	1287	1287	586
623	20231222	100600	45444667	1286	1286	1286	1286	0
624	20231222	100500	45444667	1286	1286	1286	1286	0
625	20231222	100400	45444667	1286	1286	1286	1286	0
626	20231222	100300	45444667	1286	1286	1286	1286	0
627	20231222	100200	45444667	1286	1286	1286	1286	474
628	20231222	100100	44835103	1286	1286	1286	1286	230
629	20231222	100000	44539323	1286	1287	1287	1286	150
630	20231222	095900	44346421	1287	1288	1288	1287	191
631	20231222	095800	44100503	1288	1288	1288	1288	501
632	20231222	095700	43455215	1288	1288	1288	1288	0
633	20231222	095600	43455215	1288	1288	1288	1288	0
634	20231222	095500	43455215	1288	1288	1288	1288	4
635	20231222	095400	43450063	1288	1288	1288	1288	0
636	20231222	095300	43450063	1288	1288	1288	1288	200
637	20231222	095200	43192463	1288	1288	1288	1288	200
638	20231222	095100	42934863	1286	1286	1286	1286	502
639	20231222	095000	42289291	1287	1286	1287	1286	2043
640	20231222	094900	39660050	1287	1287	1287	1287	0
641	20231222	094800	39660050	1287	1286	1287	1286	333
642	20231222	094700	39231804	1286	1286	1286	1286	0
643	20231222	094600	39231804	1286	1286	1286	1286	1112
644	20231222	094500	37801772	1287	1288	1288	1287	235
645	20231222	094400	37499325	1288	1288	1288	1288	57
646	20231222	094300	37425909	1288	1288	1288	1288	3
647	20231222	094200	37422045	1289	1289	1289	1289	2
648	20231222	094100	37419467	1289	1289	1289	1289	0
649	20231222	094000	37419467	1289	1286	1289	1286	2
650	20231222	093900	37416892	1289	1287	1289	1287	69
651	20231222	093800	37328065	1287	1289	1289	1287	75
652	20231222	093700	37231492	1289	1290	1290	1286	1027
653	20231222	093600	35910759	1286	1286	1286	1286	114
654	20231222	093500	35764155	1290	1290	1290	1290	0
655	20231222	093400	35764155	1290	1290	1290	1290	0
656	20231222	093300	35764155	1290	1291	1291	1285	10802
657	20231222	093200	21869193	1287	1288	1288	1287	618
658	20231222	093100	21073727	1288	1288	1288	1288	1
659	20231222	093000	21072439	1287	1288	1288	1287	1514
660	20231222	092900	19123911	1288	1290	1290	1288	2658
661	20231222	092800	15699044	1291	1291	1291	1291	11
662	20231222	092700	15684843	1291	1291	1291	1291	6
663	20231222	092600	15677097	1290	1292	1292	1290	15
664	20231222	092500	15657737	1292	1290	1292	1290	423
665	20231222	092400	15111293	1290	1290	1290	1290	99
666	20231222	092300	14983583	1290	1290	1290	1290	501
667	20231222	092200	14337293	1290	1290	1290	1290	0
668	20231222	092100	14337293	1290	1290	1290	1290	0
669	20231222	092000	14337293	1290	1290	1290	1290	0
670	20231222	091900	14337293	1290	1292	1292	1290	850
671	20231222	091800	13239895	1293	1293	1293	1293	0
672	20231222	091700	13239895	1293	1292	1293	1292	330
673	20231222	091600	12813505	1293	1293	1293	1293	1
674	20231222	091500	12812212	1293	1293	1293	1293	1
675	20231222	091400	12810919	1292	1293	1293	1292	2034
676	20231222	091300	10182990	1296	1296	1296	1296	500
677	20231222	091200	9534990	1296	1296	1296	1296	2
678	20231222	091100	9532398	1293	1293	1293	1293	485
679	20231222	091000	8905293	1293	1294	1294	1293	3854
680	20231222	090900	3921691	1294	1294	1294	1294	0
681	20231222	090800	3921691	1294	1297	1297	1294	292
682	20231222	090700	3543787	1298	1299	1299	1298	166
683	20231222	090600	3328259	1299	1299	1299	1299	2
684	20231222	090500	3325661	1300	1301	1301	1299	19
685	20231222	090400	3300958	1302	1302	1302	1302	0
686	20231222	090300	3300958	1302	1301	1302	1301	10
687	20231222	090200	3287945	1300	1300	1300	1300	1001
688	20231222	090100	1986645	1300	1299	1300	1299	10
689	20231222	090000	1973652	1298	1298	1298	1298	1024