KissMeData/092600/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	195800	291570097	1677	1677	1677	1677	2723
3	20231220	195700	291570097	1677	1677	1677	1677	0
4	20231220	195600	291570097	1677	1677	1677	1677	0
5	20231220	195500	291570097	1677	1677	1677	1677	0
6	20231220	195400	291570097	1677	1677	1677	1677	0
7	20231220	195300	291570097	1677	1677	1677	1677	0
8	20231220	195200	291570097	1677	1677	1677	1677	0
9	20231220	195100	291570097	1677	1677	1677	1677	0
10	20231220	195000	291570097	1677	1677	1677	1677	0
11	20231220	194900	291570097	1677	1677	1677	1677	0
12	20231220	194800	291570097	1677	1677	1677	1677	0
13	20231220	194700	291570097	1677	1677	1677	1677	0
14	20231220	194600	291570097	1677	1677	1677	1677	0
15	20231220	194500	291570097	1677	1677	1677	1677	0
16	20231220	194400	291570097	1677	1677	1677	1677	0
17	20231220	194300	291570097	1677	1677	1677	1677	0
18	20231220	194200	291570097	1677	1677	1677	1677	0
19	20231220	194100	291570097	1677	1677	1677	1677	0
20	20231220	194000	291570097	1677	1677	1677	1677	0
21	20231220	193900	291570097	1677	1677	1677	1677	0
22	20231220	193800	291570097	1677	1677	1677	1677	0
23	20231220	193700	291570097	1677	1677	1677	1677	0
24	20231220	193600	291570097	1677	1677	1677	1677	0
25	20231220	193500	291570097	1677	1677	1677	1677	0
26	20231220	193400	291570097	1677	1677	1677	1677	0
27	20231220	193300	291570097	1677	1677	1677	1677	0
28	20231220	193200	291570097	1677	1677	1677	1677	0
29	20231220	193100	291570097	1677	1677	1677	1677	0
30	20231220	193000	291570097	1677	1677	1677	1677	0
31	20231220	192900	291570097	1677	1677	1677	1677	0
32	20231220	192800	291570097	1677	1677	1677	1677	2723
33	20231220	192700	291570097	1677	1677	1677	1677	0
34	20231220	192600	291570097	1677	1677	1677	1677	0
35	20231220	192500	291570097	1677	1677	1677	1677	0
36	20231220	192400	291570097	1677	1677	1677	1677	0
37	20231220	192300	291570097	1677	1677	1677	1677	0
38	20231220	192200	291570097	1677	1677	1677	1677	0
39	20231220	192100	291570097	1677	1677	1677	1677	0
40	20231220	192000	291570097	1677	1677	1677	1677	0
41	20231220	191900	291570097	1677	1677	1677	1677	0
42	20231220	191800	291570097	1677	1677	1677	1677	0
43	20231220	191700	291570097	1677	1677	1677	1677	0
44	20231220	191600	291570097	1677	1677	1677	1677	0
45	20231220	191500	291570097	1677	1677	1677	1677	0
46	20231220	191400	291570097	1677	1677	1677	1677	0
47	20231220	191300	291570097	1677	1677	1677	1677	0
48	20231220	191200	291570097	1677	1677	1677	1677	0
49	20231220	191100	291570097	1677	1677	1677	1677	0
50	20231220	191000	291570097	1677	1677	1677	1677	0
51	20231220	190900	291570097	1677	1677	1677	1677	0
52	20231220	190800	291570097	1677	1677	1677	1677	0
53	20231220	190700	291570097	1677	1677	1677	1677	0
54	20231220	190600	291570097	1677	1677	1677	1677	0
55	20231220	190500	291570097	1677	1677	1677	1677	0
56	20231220	190400	291570097	1677	1677	1677	1677	0
57	20231220	190300	291570097	1677	1677	1677	1677	0
58	20231220	190200	291570097	1677	1677	1677	1677	0
59	20231220	190100	291570097	1677	1677	1677	1677	0
60	20231220	190000	291570097	1677	1677	1677	1677	0
61	20231220	185900	291570097	1677	1677	1677	1677	0
62	20231220	185800	291570097	1677	1677	1677	1677	2723
63	20231220	185700	291570097	1677	1677	1677	1677	0
64	20231220	185600	291570097	1677	1677	1677	1677	0
65	20231220	185500	291570097	1677	1677	1677	1677	0
66	20231220	185400	291570097	1677	1677	1677	1677	0
67	20231220	185300	291570097	1677	1677	1677	1677	0
68	20231220	185200	291570097	1677	1677	1677	1677	0
69	20231220	185100	291570097	1677	1677	1677	1677	0
70	20231220	185000	291570097	1677	1677	1677	1677	0
71	20231220	184900	291570097	1677	1677	1677	1677	0
72	20231220	184800	291570097	1677	1677	1677	1677	0
73	20231220	184700	291570097	1677	1677	1677	1677	0
74	20231220	184600	291570097	1677	1677	1677	1677	0
75	20231220	184500	291570097	1677	1677	1677	1677	0
76	20231220	184400	291570097	1677	1677	1677	1677	0
77	20231220	184300	291570097	1677	1677	1677	1677	0
78	20231220	184200	291570097	1677	1677	1677	1677	0
79	20231220	184100	291570097	1677	1677	1677	1677	0
80	20231220	184000	291570097	1677	1677	1677	1677	0
81	20231220	183900	291570097	1677	1677	1677	1677	0
82	20231220	183800	291570097	1677	1677	1677	1677	0
83	20231220	183700	291570097	1677	1677	1677	1677	0
84	20231220	183600	291570097	1677	1677	1677	1677	0
85	20231220	183500	291570097	1677	1677	1677	1677	0
86	20231220	183400	291570097	1677	1677	1677	1677	0
87	20231220	183300	291570097	1677	1677	1677	1677	0
88	20231220	183200	291570097	1677	1677	1677	1677	0
89	20231220	183100	291570097	1677	1677	1677	1677	0
90	20231220	183000	291570097	1677	1677	1677	1677	0
91	20231220	182900	291570097	1677	1677	1677	1677	0
92	20231220	182800	291570097	1677	1677	1677	1677	2723
93	20231220	182700	291570097	1677	1677	1677	1677	0
94	20231220	182600	291570097	1677	1677	1677	1677	0
95	20231220	182500	291570097	1677	1677	1677	1677	0
96	20231220	182400	291570097	1677	1677	1677	1677	0
97	20231220	182300	291570097	1677	1677	1677	1677	0
98	20231220	182200	291570097	1677	1677	1677	1677	0
99	20231220	182100	291570097	1677	1677	1677	1677	0
100	20231220	182000	291570097	1677	1677	1677	1677	0
101	20231220	181900	291570097	1677	1677	1677	1677	0
102	20231220	181800	291570097	1677	1677	1677	1677	0
103	20231220	181700	291570097	1677	1677	1677	1677	0
104	20231220	181600	291570097	1677	1677	1677	1677	0
105	20231220	181500	291570097	1677	1677	1677	1677	0
106	20231220	181400	291570097	1677	1677	1677	1677	0
107	20231220	181300	291570097	1677	1677	1677	1677	0
108	20231220	181200	291570097	1677	1677	1677	1677	0
109	20231220	181100	291570097	1677	1677	1677	1677	0
110	20231220	181000	291570097	1677	1677	1677	1677	0
111	20231220	180900	291570097	1677	1677	1677	1677	0
112	20231220	180800	291570097	1677	1677	1677	1677	0
113	20231220	180700	291570097	1677	1677	1677	1677	0
114	20231220	180600	291570097	1677	1677	1677	1677	0
115	20231220	180500	291570097	1677	1677	1677	1677	0
116	20231220	180400	291570097	1677	1677	1677	1677	0
117	20231220	180300	291570097	1677	1677	1677	1677	0
118	20231220	180200	291570097	1677	1677	1677	1677	0
119	20231220	180100	291570097	1677	1677	1677	1677	0
120	20231220	180000	291570097	1677	1677	1677	1677	0
121	20231220	175900	291570097	1677	1677	1677	1677	0
122	20231220	175800	291570097	1677	1677	1677	1677	2723
123	20231220	175700	291570097	1677	1677	1677	1677	0
124	20231220	175600	291570097	1677	1677	1677	1677	0
125	20231220	175500	291570097	1677	1677	1677	1677	0
126	20231220	175400	291570097	1677	1677	1677	1677	0
127	20231220	175300	291570097	1677	1677	1677	1677	0
128	20231220	175200	291570097	1677	1677	1677	1677	0
129	20231220	175100	291570097	1677	1677	1677	1677	0
130	20231220	175000	291570097	1677	1677	1677	1677	0
131	20231220	174900	291570097	1677	1677	1677	1677	0
132	20231220	174800	291570097	1677	1677	1677	1677	0
133	20231220	174700	291570097	1677	1677	1677	1677	0
134	20231220	174600	291570097	1677	1677	1677	1677	0
135	20231220	174500	291570097	1677	1677	1677	1677	0
136	20231220	174400	291570097	1677	1677	1677	1677	0
137	20231220	174300	291570097	1677	1677	1677	1677	0
138	20231220	174200	291570097	1677	1677	1677	1677	0
139	20231220	174100	291570097	1677	1677	1677	1677	0
140	20231220	174000	291570097	1677	1677	1677	1677	0
141	20231220	173900	291570097	1677	1677	1677	1677	0
142	20231220	173800	291570097	1677	1677	1677	1677	0
143	20231220	173700	291570097	1677	1677	1677	1677	0
144	20231220	173600	291570097	1677	1677	1677	1677	0
145	20231220	173500	291570097	1677	1677	1677	1677	0
146	20231220	173400	291570097	1677	1677	1677	1677	0
147	20231220	173300	291570097	1677	1677	1677	1677	0
148	20231220	173200	291570097	1677	1677	1677	1677	0
149	20231220	173100	291570097	1677	1677	1677	1677	0
150	20231220	173000	291570097	1677	1677	1677	1677	0
151	20231220	172900	291570097	1677	1677	1677	1677	0
152	20231220	172800	291570097	1677	1677	1677	1677	2723
153	20231220	172700	291570097	1677	1677	1677	1677	0
154	20231220	172600	291570097	1677	1677	1677	1677	0
155	20231220	172500	291570097	1677	1677	1677	1677	0
156	20231220	172400	291570097	1677	1677	1677	1677	0
157	20231220	172300	291570097	1677	1677	1677	1677	0
158	20231220	172200	291570097	1677	1677	1677	1677	0
159	20231220	172100	291570097	1677	1677	1677	1677	0
160	20231220	172000	291570097	1677	1677	1677	1677	0
161	20231220	171900	291570097	1677	1677	1677	1677	0
162	20231220	171800	291570097	1677	1677	1677	1677	0
163	20231220	171700	291570097	1677	1677	1677	1677	0
164	20231220	171600	291570097	1677	1677	1677	1677	0
165	20231220	171500	291570097	1677	1677	1677	1677	0
166	20231220	171400	291570097	1677	1677	1677	1677	0
167	20231220	171300	291570097	1677	1677	1677	1677	0
168	20231220	171200	291570097	1677	1677	1677	1677	0
169	20231220	171100	291570097	1677	1677	1677	1677	0
170	20231220	171000	291570097	1677	1677	1677	1677	0
171	20231220	170900	291570097	1677	1677	1677	1677	0
172	20231220	170800	291570097	1677	1677	1677	1677	0
173	20231220	170700	291570097	1677	1677	1677	1677	0
174	20231220	170600	291570097	1677	1677	1677	1677	0
175	20231220	170500	291570097	1677	1677	1677	1677	0
176	20231220	170400	291570097	1677	1677	1677	1677	0
177	20231220	170300	291570097	1677	1677	1677	1677	0
178	20231220	170200	291570097	1677	1677	1677	1677	0
179	20231220	170100	291570097	1677	1677	1677	1677	0
180	20231220	170000	291570097	1677	1677	1677	1677	0
181	20231220	165900	291570097	1677	1677	1677	1677	0
182	20231220	165800	291570097	1677	1677	1677	1677	2723
183	20231220	165700	291570097	1677	1677	1677	1677	0
184	20231220	165600	291570097	1677	1677	1677	1677	0
185	20231220	165500	291570097	1677	1677	1677	1677	0
186	20231220	165400	291570097	1677	1677	1677	1677	0
187	20231220	165300	291570097	1677	1677	1677	1677	0
188	20231220	165200	291570097	1677	1677	1677	1677	0
189	20231220	165100	291570097	1677	1677	1677	1677	0
190	20231220	165000	291570097	1677	1677	1677	1677	0
191	20231220	164900	291570097	1677	1677	1677	1677	0
192	20231220	164800	291570097	1677	1677	1677	1677	0
193	20231220	164700	291570097	1677	1677	1677	1677	0
194	20231220	164600	291570097	1677	1677	1677	1677	0
195	20231220	164500	291570097	1677	1677	1677	1677	0
196	20231220	164400	291570097	1677	1677	1677	1677	0
197	20231220	164300	291570097	1677	1677	1677	1677	0
198	20231220	164200	291570097	1677	1677	1677	1677	0
199	20231220	164100	291570097	1677	1677	1677	1677	0
200	20231220	164000	291570097	1677	1677	1677	1677	0
201	20231220	163900	291570097	1677	1677	1677	1677	0
202	20231220	163800	291570097	1677	1677	1677	1677	0
203	20231220	163700	291570097	1677	1677	1677	1677	0
204	20231220	163600	291570097	1677	1677	1677	1677	0
205	20231220	163500	291570097	1677	1677	1677	1677	0
206	20231220	163400	291570097	1677	1677	1677	1677	0
207	20231220	163300	291570097	1677	1677	1677	1677	0
208	20231220	163200	291570097	1677	1677	1677	1677	0
209	20231220	163100	291570097	1677	1677	1677	1677	0
210	20231220	163000	291570097	1677	1677	1677	1677	0
211	20231220	162900	291570097	1677	1677	1677	1677	0
212	20231220	162800	291570097	1677	1677	1677	1677	2723
213	20231220	162700	291570097	1677	1677	1677	1677	0
214	20231220	162600	291570097	1677	1677	1677	1677	0
215	20231220	162500	291570097	1677	1677	1677	1677	0
216	20231220	162400	291570097	1677	1677	1677	1677	0
217	20231220	162300	291570097	1677	1677	1677	1677	0
218	20231220	162200	291570097	1677	1677	1677	1677	0
219	20231220	162100	291570097	1677	1677	1677	1677	0
220	20231220	162000	291570097	1677	1677	1677	1677	0
221	20231220	161900	291570097	1677	1677	1677	1677	0
222	20231220	161800	291570097	1677	1677	1677	1677	0
223	20231220	161700	291570097	1677	1677	1677	1677	0
224	20231220	161600	291570097	1677	1677	1677	1677	0
225	20231220	161500	291570097	1677	1677	1677	1677	0
226	20231220	161400	291570097	1677	1677	1677	1677	0
227	20231220	161300	291570097	1677	1677	1677	1677	0
228	20231220	161200	291570097	1677	1677	1677	1677	0
229	20231220	161100	291570097	1677	1677	1677	1677	0
230	20231220	161000	291570097	1677	1677	1677	1677	0
231	20231220	160900	291570097	1677	1677	1677	1677	0
232	20231220	160800	291570097	1677	1677	1677	1677	0
233	20231220	160700	291570097	1677	1677	1677	1677	0
234	20231220	160600	291570097	1677	1677	1677	1677	0
235	20231220	160500	291570097	1677	1677	1677	1677	0
236	20231220	160400	291570097	1677	1677	1677	1677	0
237	20231220	160300	291570097	1677	1677	1677	1677	0
238	20231220	160200	291570097	1677	1677	1677	1677	0
239	20231220	160100	291570097	1677	1677	1677	1677	0
240	20231220	160000	291570097	1677	1677	1677	1677	0
241	20231220	155900	291570097	1677	1677	1677	1677	0
242	20231220	155800	291570097	1677	1677	1677	1677	2723
243	20231220	155700	291570097	1677	1677	1677	1677	0
244	20231220	155600	291570097	1677	1677	1677	1677	0
245	20231220	155500	291570097	1677	1677	1677	1677	0
246	20231220	155400	291570097	1677	1677	1677	1677	0
247	20231220	155300	291570097	1677	1677	1677	1677	0
248	20231220	155200	291570097	1677	1677	1677	1677	0
249	20231220	155100	291570097	1677	1677	1677	1677	0
250	20231220	155000	291570097	1677	1677	1677	1677	0
251	20231220	154900	291570097	1677	1677	1677	1677	0
252	20231220	154800	291570097	1677	1677	1677	1677	0
253	20231220	154700	291570097	1677	1677	1677	1677	0
254	20231220	154600	291570097	1677	1677	1677	1677	0
255	20231220	154500	291570097	1677	1677	1677	1677	0
256	20231220	154400	291570097	1677	1677	1677	1677	0
257	20231220	154300	291570097	1677	1677	1677	1677	0
258	20231220	154200	291570097	1677	1677	1677	1677	0
259	20231220	154100	291570097	1677	1677	1677	1677	0
260	20231220	154000	291570097	1677	1677	1677	1677	0
261	20231220	153900	291570097	1677	1677	1677	1677	0
262	20231220	153800	291570097	1677	1677	1677	1677	0
263	20231220	153700	291570097	1677	1677	1677	1677	0
264	20231220	153600	291570097	1677	1677	1677	1677	0
265	20231220	153500	291570097	1677	1677	1677	1677	0
266	20231220	153400	291570097	1677	1677	1677	1677	0
267	20231220	153300	291570097	1677	1677	1677	1677	0
268	20231220	153200	291570097	1677	1677	1677	1677	0
269	20231220	153100	291570097	1677	1677	1677	1677	0
270	20231220	153000	291570097	1677	1677	1677	1677	2723
271	20231220	152900	287003626	1681	1681	1681	1681	0
272	20231220	152800	287003626	1681	1681	1681	1681	0
273	20231220	152700	287003626	1681	1681	1681	1681	0
274	20231220	152600	287003626	1681	1681	1681	1681	0
275	20231220	152500	287003626	1681	1681	1681	1681	0
276	20231220	152400	287003626	1681	1681	1681	1681	0
277	20231220	152300	287003626	1681	1681	1681	1681	0
278	20231220	152200	287003626	1681	1681	1681	1681	0
279	20231220	152100	287003626	1681	1681	1681	1681	0
280	20231220	152000	287003626	1681	1681	1681	1681	0
281	20231220	151900	287003626	1681	1681	1681	1681	1000
282	20231220	151800	285322626	1677	1677	1677	1677	37
283	20231220	151700	285260577	1677	1677	1677	1677	0
284	20231220	151600	285260577	1677	1677	1677	1677	3
285	20231220	151500	285255546	1682	1682	1682	1682	0
286	20231220	151400	285255546	1682	1682	1682	1682	0
287	20231220	151300	285255546	1682	1682	1682	1682	0
288	20231220	151200	285255546	1682	1682	1682	1682	0
289	20231220	151100	285255546	1682	1682	1682	1682	0
290	20231220	151000	285255546	1682	1682	1682	1682	0
291	20231220	150900	285255546	1682	1682	1682	1682	0
292	20231220	150800	285255546	1682	1682	1682	1682	0
293	20231220	150700	285255546	1682	1680	1682	1680	320
294	20231220	150600	284717346	1682	1682	1682	1682	0
295	20231220	150500	284717346	1682	1682	1682	1682	0
296	20231220	150400	284717346	1682	1682	1682	1682	60
297	20231220	150300	284616426	1682	1682	1682	1682	0
298	20231220	150200	284616426	1682	1682	1682	1682	0
299	20231220	150100	284616426	1682	1682	1682	1682	30
300	20231220	150000	284565966	1682	1682	1682	1682	0
301	20231220	145900	284565966	1682	1682	1682	1682	0
302	20231220	145800	284565966	1682	1682	1682	1682	50
303	20231220	145700	284481866	1674	1674	1674	1674	0
304	20231220	145600	284481866	1674	1675	1675	1674	647
305	20231220	145500	283398733	1674	1674	1674	1674	0
306	20231220	145400	283398733	1674	1674	1674	1674	0
307	20231220	145300	283398733	1674	1674	1674	1674	0
308	20231220	145200	283398733	1674	1674	1674	1674	0
309	20231220	145100	283398733	1674	1674	1674	1674	492
310	20231220	145000	282575125	1674	1675	1675	1674	164
311	20231220	144900	282300495	1675	1676	1676	1675	65
312	20231220	144800	282191577	1677	1678	1678	1677	44
313	20231220	144700	282117787	1678	1678	1678	1678	100
314	20231220	144600	281949987	1679	1679	1679	1679	0
315	20231220	144500	281949987	1679	1679	1679	1679	0
316	20231220	144400	281949987	1679	1679	1679	1679	0
317	20231220	144300	281949987	1679	1679	1679	1679	0
318	20231220	144200	281949987	1679	1679	1679	1679	0
319	20231220	144100	281949987	1679	1679	1679	1679	0
320	20231220	144000	281949987	1679	1679	1679	1679	0
321	20231220	143900	281949987	1679	1683	1683	1679	65
322	20231220	143800	281840777	1684	1684	1684	1684	0
323	20231220	143700	281840777	1684	1684	1684	1684	0
324	20231220	143600	281840777	1684	1684	1684	1684	0
325	20231220	143500	281840777	1684	1684	1684	1684	0
326	20231220	143400	281840777	1684	1684	1684	1684	0
327	20231220	143300	281840777	1684	1684	1684	1684	0
328	20231220	143200	281840777	1684	1684	1684	1684	1
329	20231220	143100	281839093	1683	1683	1683	1683	2
330	20231220	143000	281835727	1684	1684	1684	1684	0
331	20231220	142900	281835727	1684	1684	1684	1684	2
332	20231220	142800	281832359	1685	1685	1685	1685	0
333	20231220	142700	281832359	1685	1685	1685	1685	0
334	20231220	142600	281832359	1685	1685	1685	1685	0
335	20231220	142500	281832359	1685	1685	1685	1685	2
336	20231220	142400	281828989	1688	1688	1688	1688	0
337	20231220	142300	281828989	1688	1688	1688	1688	0
338	20231220	142200	281828989	1688	1685	1688	1685	150
339	20231220	142100	281575889	1684	1684	1684	1684	0
340	20231220	142000	281575889	1684	1680	1684	1680	1000
341	20231220	141900	279891999	1684	1684	1684	1684	0
342	20231220	141800	279891999	1684	1684	1684	1684	0
343	20231220	141700	279891999	1684	1684	1684	1684	10
344	20231220	141600	279875159	1684	1684	1684	1684	3
345	20231220	141500	279870107	1684	1684	1684	1684	0
346	20231220	141400	279870107	1684	1684	1684	1684	0
347	20231220	141300	279870107	1684	1684	1684	1684	0
348	20231220	141200	279870107	1684	1683	1684	1683	33
349	20231220	141100	279814545	1676	1676	1676	1676	5
350	20231220	141000	279806165	1676	1676	1676	1676	0
351	20231220	140900	279806165	1676	1676	1676	1676	0
352	20231220	140800	279806165	1676	1676	1676	1676	1952
353	20231220	140700	276534613	1676	1676	1676	1676	0
354	20231220	140600	276534613	1676	1676	1676	1676	0
355	20231220	140500	276534613	1676	1676	1676	1676	0
356	20231220	140400	276534613	1676	1676	1676	1676	0
357	20231220	140300	276534613	1676	1676	1676	1676	471
358	20231220	140200	275745217	1676	1676	1676	1676	0
359	20231220	140100	275745217	1676	1676	1676	1676	0
360	20231220	140000	275745217	1676	1676	1676	1676	850
361	20231220	135900	274320617	1676	1676	1676	1676	0
362	20231220	135800	274320617	1676	1676	1676	1676	0
363	20231220	135700	274320617	1676	1676	1676	1676	900
364	20231220	135600	272812217	1676	1676	1676	1676	0
365	20231220	135500	272812217	1676	1676	1676	1676	0
366	20231220	135400	272812217	1676	1676	1676	1676	0
367	20231220	135300	272812217	1676	1676	1676	1676	0
368	20231220	135200	272812217	1676	1676	1676	1676	0
369	20231220	135100	272812217	1676	1676	1676	1676	0
370	20231220	135000	272812217	1676	1676	1676	1676	0
371	20231220	134900	272812217	1676	1676	1676	1676	0
372	20231220	134800	272812217	1676	1676	1676	1676	0
373	20231220	134700	272812217	1676	1676	1676	1676	29
374	20231220	134600	272763613	1666	1666	1666	1666	0
375	20231220	134500	272763613	1666	1666	1666	1666	0
376	20231220	134400	272763613	1666	1670	1670	1666	835
377	20231220	134300	271372098	1670	1670	1670	1670	0
378	20231220	134200	271372098	1670	1670	1670	1670	0
379	20231220	134100	271372098	1670	1670	1670	1670	0
380	20231220	134000	271372098	1670	1670	1670	1670	0
381	20231220	133900	271372098	1670	1670	1670	1670	0
382	20231220	133800	271372098	1670	1670	1670	1670	0
383	20231220	133700	271372098	1670	1670	1670	1670	0
384	20231220	133600	271372098	1670	1670	1670	1670	0
385	20231220	133500	271372098	1670	1670	1670	1670	204
386	20231220	133400	271031418	1670	1670	1670	1670	296
387	20231220	133300	270537098	1670	1670	1670	1670	0
388	20231220	133200	270537098	1670	1672	1672	1670	460
389	20231220	133100	269768390	1683	1683	1683	1683	0
390	20231220	133000	269768390	1683	1683	1683	1683	0
391	20231220	132900	269768390	1683	1683	1683	1683	0
392	20231220	132800	269768390	1683	1683	1683	1683	0
393	20231220	132700	269768390	1683	1683	1683	1683	0
394	20231220	132600	269768390	1683	1683	1683	1683	10
395	20231220	132500	269751560	1688	1688	1688	1688	0
396	20231220	132400	269751560	1688	1688	1688	1688	0
397	20231220	132300	269751560	1688	1688	1688	1688	0
398	20231220	132200	269751560	1688	1688	1688	1688	0
399	20231220	132100	269751560	1688	1688	1688	1688	0
400	20231220	132000	269751560	1688	1688	1688	1688	0
401	20231220	131900	269751560	1688	1688	1688	1688	0
402	20231220	131800	269751560	1688	1688	1688	1688	0
403	20231220	131700	269751560	1688	1688	1688	1688	0
404	20231220	131600	269751560	1688	1688	1688	1688	460
405	20231220	131500	268975080	1685	1685	1685	1685	0
406	20231220	131400	268975080	1685	1685	1685	1685	50
407	20231220	131300	268890830	1686	1686	1686	1686	0
408	20231220	131200	268890830	1686	1686	1686	1686	1
409	20231220	131100	268889144	1689	1673	1689	1673	600
410	20231220	131000	267878604	1673	1664	1673	1664	641
411	20231220	130900	266806580	1671	1671	1671	1671	0
412	20231220	130800	266806580	1671	1673	1673	1671	1357
413	20231220	130700	264537321	1683	1683	1683	1683	0
414	20231220	130600	264537321	1683	1683	1683	1683	2
415	20231220	130500	264533955	1683	1683	1683	1683	3
416	20231220	130400	264528906	1683	1683	1683	1683	0
417	20231220	130300	264528906	1683	1683	1683	1683	95
418	20231220	130200	264369021	1683	1683	1683	1683	0
419	20231220	130100	264369021	1683	1683	1683	1683	0
420	20231220	130000	264369021	1683	1683	1683	1683	0
421	20231220	125900	264369021	1683	1683	1683	1683	0
422	20231220	125800	264369021	1683	1683	1683	1683	0
423	20231220	125700	264369021	1683	1683	1683	1683	0
424	20231220	125600	264369021	1683	1683	1683	1683	0
425	20231220	125500	264369021	1683	1683	1683	1683	0
426	20231220	125400	264369021	1683	1683	1683	1683	0
427	20231220	125300	264369021	1683	1683	1683	1683	0
428	20231220	125200	264369021	1683	1683	1683	1683	0
429	20231220	125100	264369021	1683	1683	1683	1683	0
430	20231220	125000	264369021	1683	1683	1683	1683	0
431	20231220	124900	264369021	1683	1683	1683	1683	0
432	20231220	124800	264369021	1683	1683	1683	1683	0
433	20231220	124700	264369021	1683	1683	1683	1683	0
434	20231220	124600	264369021	1683	1683	1683	1683	0
435	20231220	124500	264369021	1683	1682	1683	1682	3450
436	20231220	124400	258563563	1682	1682	1682	1682	0
437	20231220	124300	258563563	1682	1682	1682	1682	0
438	20231220	124200	258563563	1682	1682	1682	1682	0
439	20231220	124100	258563563	1682	1682	1682	1682	10
440	20231220	124000	258546743	1686	1686	1686	1686	0
441	20231220	123900	258546743	1686	1686	1686	1686	0
442	20231220	123800	258546743	1686	1677	1686	1673	2037
443	20231220	123700	255137215	1678	1678	1678	1678	0
444	20231220	123600	255137215	1678	1678	1678	1678	0
445	20231220	123500	255137215	1678	1678	1678	1678	178
446	20231220	123400	254838531	1687	1687	1687	1687	0
447	20231220	123300	254838531	1687	1687	1687	1687	0
448	20231220	123200	254838531	1687	1687	1687	1687	0
449	20231220	123100	254838531	1687	1687	1687	1687	0
450	20231220	123000	254838531	1687	1687	1687	1687	0
451	20231220	122900	254838531	1687	1687	1687	1687	0
452	20231220	122800	254838531	1687	1684	1687	1684	10
453	20231220	122700	254821664	1684	1684	1684	1684	0
454	20231220	122600	254821664	1684	1684	1684	1684	0
455	20231220	122500	254821664	1684	1684	1684	1684	0
456	20231220	122400	254821664	1684	1684	1684	1684	0
457	20231220	122300	254821664	1684	1684	1684	1684	0
458	20231220	122200	254821664	1684	1684	1684	1684	10
459	20231220	122100	254804824	1688	1688	1688	1688	0
460	20231220	122000	254804824	1688	1688	1688	1688	0
461	20231220	121900	254804824	1688	1688	1688	1688	1600
462	20231220	121800	252104024	1688	1688	1688	1688	0
463	20231220	121700	252104024	1688	1688	1688	1688	0
464	20231220	121600	252104024	1688	1688	1688	1688	0
465	20231220	121500	252104024	1688	1688	1688	1688	0
466	20231220	121400	252104024	1688	1688	1688	1688	0
467	20231220	121300	252104024	1688	1688	1688	1688	50
468	20231220	121200	252019624	1689	1689	1689	1689	0
469	20231220	121100	252019624	1689	1689	1689	1689	0
470	20231220	121000	252019624	1689	1689	1689	1689	0
471	20231220	120900	252019624	1689	1689	1689	1689	0
472	20231220	120800	252019624	1689	1689	1689	1689	0
473	20231220	120700	252019624	1689	1689	1689	1689	0
474	20231220	120600	252019624	1689	1689	1689	1689	0
475	20231220	120500	252019624	1689	1689	1689	1689	0
476	20231220	120400	252019624	1689	1689	1689	1689	0
477	20231220	120300	252019624	1689	1689	1689	1689	0
478	20231220	120200	252019624	1689	1688	1689	1688	175
479	20231220	120100	251724092	1689	1689	1689	1689	0
480	20231220	120000	251724092	1689	1689	1689	1688	355
481	20231220	115900	251124589	1690	1690	1690	1690	0
482	20231220	115800	251124589	1690	1686	1690	1686	10
483	20231220	115700	251107717	1676	1676	1676	1676	53
484	20231220	115600	251018889	1686	1686	1686	1686	0
485	20231220	115500	251018889	1686	1686	1686	1686	0
486	20231220	115400	251018889	1686	1686	1686	1686	0
487	20231220	115300	251018889	1686	1686	1686	1686	0
488	20231220	115200	251018889	1686	1686	1686	1686	0
489	20231220	115100	251018889	1686	1686	1686	1686	0
490	20231220	115000	251018889	1686	1686	1686	1686	0
491	20231220	114900	251018889	1686	1676	1686	1676	13
492	20231220	114800	250997001	1676	1676	1676	1676	0
493	20231220	114700	250997001	1676	1676	1676	1676	0
494	20231220	114600	250997001	1676	1676	1676	1676	405
495	20231220	114500	250318221	1676	1676	1676	1676	13
496	20231220	114400	250296433	1676	1676	1676	1676	200
497	20231220	114300	249961233	1676	1676	1676	1676	0
498	20231220	114200	249961233	1676	1688	1688	1673	404
499	20231220	114100	249284223	1689	1689	1689	1689	0
500	20231220	114000	249284223	1689	1689	1689	1689	1000
501	20231220	113900	247595223	1689	1690	1690	1689	1076
502	20231220	113800	245776788	1690	1690	1690	1690	0
503	20231220	113700	245776788	1690	1690	1690	1690	1595
504	20231220	113600	243081238	1690	1699	1699	1690	1304
505	20231220	113500	240877388	1690	1690	1690	1690	0
506	20231220	113400	240877388	1690	1690	1690	1690	0
507	20231220	113300	240877388	1690	1690	1690	1690	0
508	20231220	113200	240877388	1690	1690	1690	1690	0
509	20231220	113100	240877388	1690	1690	1690	1690	0
510	20231220	113000	240877388	1690	1690	1690	1690	0
511	20231220	112900	240877388	1690	1690	1690	1690	0
512	20231220	112800	240877388	1690	1690	1690	1690	0
513	20231220	112700	240877388	1690	1690	1690	1690	0
514	20231220	112600	240877388	1690	1690	1690	1690	0
515	20231220	112500	240877388	1690	1690	1690	1690	1
516	20231220	112400	240875698	1699	1699	1699	1699	0
517	20231220	112300	240875698	1699	1699	1699	1699	0
518	20231220	112200	240875698	1699	1699	1699	1699	0
519	20231220	112100	240875698	1699	1699	1699	1699	0
520	20231220	112000	240875698	1699	1699	1699	1699	0
521	20231220	111900	240875698	1699	1699	1699	1699	0
522	20231220	111800	240875698	1699	1699	1699	1699	0
523	20231220	111700	240875698	1699	1692	1699	1692	1002
524	20231220	111600	239180244	1693	1693	1693	1693	0
525	20231220	111500	239180244	1693	1693	1693	1693	40
526	20231220	111400	239112524	1692	1692	1692	1692	0
527	20231220	111300	239112524	1692	1692	1692	1692	10
528	20231220	111200	239095604	1692	1692	1692	1692	0
529	20231220	111100	239095604	1692	1692	1692	1692	0
530	20231220	111000	239095604	1692	1692	1692	1692	158
531	20231220	110900	238828268	1703	1703	1703	1703	0
532	20231220	110800	238828268	1703	1702	1703	1702	246
533	20231220	110700	238409350	1693	1693	1693	1693	0
534	20231220	110600	238409350	1693	1693	1693	1693	0
535	20231220	110500	238409350	1693	1693	1693	1693	0
536	20231220	110400	238409350	1693	1693	1693	1693	2
537	20231220	110300	238405964	1703	1692	1703	1692	336
538	20231220	110200	237833893	1702	1702	1702	1702	0
539	20231220	110100	237833893	1702	1702	1702	1702	0
540	20231220	110000	237833893	1702	1702	1702	1702	0
541	20231220	105900	237833893	1702	1702	1702	1702	0
542	20231220	105800	237833893	1702	1702	1702	1702	0
543	20231220	105700	237833893	1702	1702	1702	1702	0
544	20231220	105600	237833893	1702	1696	1703	1696	225
545	20231220	105500	237451192	1696	1696	1696	1696	0
546	20231220	105400	237451192	1696	1696	1696	1696	547
547	20231220	105300	236523480	1696	1696	1696	1696	677
548	20231220	105200	235375288	1696	1694	1696	1694	525
549	20231220	105100	234485532	1694	1691	1694	1691	324
550	20231220	105000	233937061	1695	1695	1695	1695	0
551	20231220	104900	233937061	1695	1695	1695	1695	0
552	20231220	104800	233937061	1695	1695	1695	1695	0
553	20231220	104700	233937061	1695	1695	1695	1695	0
554	20231220	104600	233937061	1695	1695	1695	1695	0
555	20231220	104500	233937061	1695	1695	1695	1695	0
556	20231220	104400	233937061	1695	1695	1695	1695	0
557	20231220	104300	233937061	1695	1694	1695	1694	12
558	20231220	104200	233916731	1694	1686	1694	1685	4710
559	20231220	104100	225978557	1685	1703	1705	1685	1740
560	20231220	104000	223039635	1693	1693	1693	1693	0
561	20231220	103900	223039635	1693	1693	1693	1693	0
562	20231220	103800	223039635	1693	1693	1693	1693	1
563	20231220	103700	223037942	1708	1708	1708	1708	0
564	20231220	103600	223037942	1708	1708	1708	1708	0
565	20231220	103500	223037942	1708	1708	1708	1708	0
566	20231220	103400	223037942	1708	1708	1708	1708	0
567	20231220	103300	223037942	1708	1708	1708	1708	0
568	20231220	103200	223037942	1708	1708	1708	1708	18
569	20231220	103100	223007198	1709	1698	1709	1698	100
570	20231220	103000	222836700	1698	1691	1698	1691	210
571	20231220	102900	222481520	1690	1699	1699	1690	3300
572	20231220	102800	216895661	1709	1709	1709	1709	10
573	20231220	102700	216878571	1693	1693	1693	1693	0
574	20231220	102600	216878571	1693	1693	1693	1693	0
575	20231220	102500	216878571	1693	1693	1693	1693	0
576	20231220	102400	216878571	1693	1693	1693	1693	0
577	20231220	102300	216878571	1693	1693	1693	1693	0
578	20231220	102200	216878571	1693	1707	1710	1693	1184
579	20231220	102100	214855012	1690	1690	1690	1690	0
580	20231220	102000	214855012	1690	1690	1690	1690	0
581	20231220	101900	214855012	1690	1690	1690	1690	0
582	20231220	101800	214855012	1690	1699	1699	1690	2423
583	20231220	101700	210756976	1699	1699	1699	1699	0
584	20231220	101600	210756976	1699	1703	1703	1699	1008
585	20231220	101500	209043686	1704	1704	1704	1704	0
586	20231220	101400	209043686	1704	1703	1704	1700	42
587	20231220	101300	208972186	1699	1700	1700	1699	748
588	20231220	101200	207700833	1701	1704	1704	1701	595
589	20231220	101100	206688130	1705	1706	1706	1705	497
590	20231220	101000	205840250	1709	1709	1709	1709	0
591	20231220	100900	205840250	1709	1709	1709	1709	0
592	20231220	100800	205840250	1709	1709	1709	1709	1
593	20231220	100700	205838541	1709	1709	1710	1709	948
594	20231220	100600	204217990	1709	1709	1709	1709	0
595	20231220	100500	204217990	1709	1709	1709	1709	4
596	20231220	100400	204211154	1709	1709	1709	1709	0
597	20231220	100300	204211154	1709	1707	1709	1707	596
598	20231220	100200	203192726	1706	1707	1707	1706	4
599	20231220	100100	203185900	1704	1704	1704	1704	0
600	20231220	100000	203185900	1704	1705	1705	1704	4
601	20231220	095900	203179082	1702	1702	1702	1702	0
602	20231220	095800	203179082	1702	1703	1703	1702	657
603	20231220	095700	202060865	1702	1702	1702	1702	0
604	20231220	095600	202060865	1702	1702	1702	1702	100
605	20231220	095500	201890665	1702	1702	1702	1702	100
606	20231220	095400	201720465	1702	1702	1702	1702	125
607	20231220	095300	201507715	1702	1702	1702	1702	1
608	20231220	095200	201506013	1702	1702	1702	1702	0
609	20231220	095100	201506013	1702	1702	1702	1702	0
610	20231220	095000	201506013	1702	1705	1705	1702	865
611	20231220	094900	200033118	1705	1705	1705	1705	0
612	20231220	094800	200033118	1705	1705	1705	1705	0
613	20231220	094700	200033118	1705	1705	1705	1705	10
614	20231220	094600	200016068	1708	1708	1708	1708	0
615	20231220	094500	200016068	1708	1708	1708	1708	10
616	20231220	094400	199998988	1708	1708	1708	1708	15
617	20231220	094300	199973368	1708	1708	1708	1708	9
618	20231220	094200	199957996	1714	1700	1714	1700	149
619	20231220	094100	199704136	1700	1700	1700	1700	1900
620	20231220	094000	196474136	1700	1700	1700	1700	0
621	20231220	093900	196474136	1700	1700	1700	1700	1
622	20231220	093800	196472436	1699	1699	1699	1699	1625
623	20231220	093700	193711561	1691	1691	1691	1691	1
624	20231220	093600	193709870	1691	1691	1691	1691	0
625	20231220	093500	193709870	1691	1691	1691	1691	500
626	20231220	093400	192864370	1690	1690	1690	1690	1
627	20231220	093300	192862680	1690	1699	1700	1690	4210
628	20231220	093200	185709457	1690	1690	1690	1690	68
629	20231220	093100	185594537	1690	1691	1691	1690	800
630	20231220	093000	184242237	1690	1699	1699	1690	286
631	20231220	092900	183756350	1699	1697	1699	1689	5834
632	20231220	092800	173857647	1698	1700	1700	1698	1873
633	20231220	092700	170675842	1700	1702	1702	1700	2782
634	20231220	092600	165945663	1701	1702	1702	1701	70
635	20231220	092500	165826538	1701	1717	1717	1701	1300
636	20231220	092400	163609713	1717	1717	1717	1717	10
637	20231220	092300	163592543	1717	1716	1717	1716	2407
638	20231220	092200	159459983	1703	1717	1717	1703	576
639	20231220	092100	158471411	1717	1717	1717	1717	0
640	20231220	092000	158471411	1717	1716	1717	1716	474
641	20231220	091900	157657951	1718	1700	1718	1697	3531
642	20231220	091800	151659553	1700	1700	1700	1700	0
643	20231220	091700	151659553	1700	1700	1700	1700	100
644	20231220	091600	151489553	1700	1700	1700	1700	1576
645	20231220	091500	148810353	1700	1700	1700	1700	850
646	20231220	091400	147365353	1702	1696	1702	1696	139
647	20231220	091300	147129009	1696	1711	1711	1696	10325
648	20231220	091200	129533984	1712	1712	1712	1712	1182
649	20231220	091100	127510400	1712	1712	1712	1712	101
650	20231220	091000	127337488	1712	1712	1712	1712	1767
651	20231220	090900	124312384	1718	1720	1720	1718	5986
652	20231220	090800	114024619	1720	1727	1728	1720	214
653	20231220	090700	113655047	1728	1727	1728	1727	101
654	20231220	090600	113480619	1728	1733	1733	1720	6566
655	20231220	090500	102183787	1733	1722	1733	1720	3297
656	20231220	090400	96510835	1722	1727	1727	1720	7131
657	20231220	090300	84212843	1726	1734	1734	1725	3628
658	20231220	090200	77950052	1736	1759	1759	1736	10377
659	20231220	090100	59852043	1759	1760	1760	1749	1809
660	20231220	090000	56669975	1760	1746	1760	1739	32386