KissMeData/119650/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	201000	387519020	1692	1692	1692	1692	1002
3	20231220	200900	387519020	1692	1692	1692	1692	0
4	20231220	200800	387519020	1692	1692	1692	1692	0
5	20231220	200700	387519020	1692	1692	1692	1692	0
6	20231220	200600	387519020	1692	1692	1692	1692	0
7	20231220	200500	387519020	1692	1692	1692	1692	0
8	20231220	200400	387519020	1692	1692	1692	1692	0
9	20231220	200300	387519020	1692	1692	1692	1692	0
10	20231220	200200	387519020	1692	1692	1692	1692	0
11	20231220	200100	387519020	1692	1692	1692	1692	0
12	20231220	200000	387519020	1692	1692	1692	1692	0
13	20231220	195900	387519020	1692	1692	1692	1692	0
14	20231220	195800	387519020	1692	1692	1692	1692	0
15	20231220	195700	387519020	1692	1692	1692	1692	0
16	20231220	195600	387519020	1692	1692	1692	1692	0
17	20231220	195500	387519020	1692	1692	1692	1692	0
18	20231220	195400	387519020	1692	1692	1692	1692	0
19	20231220	195300	387519020	1692	1692	1692	1692	0
20	20231220	195200	387519020	1692	1692	1692	1692	0
21	20231220	195100	387519020	1692	1692	1692	1692	0
22	20231220	195000	387519020	1692	1692	1692	1692	0
23	20231220	194900	387519020	1692	1692	1692	1692	0
24	20231220	194800	387519020	1692	1692	1692	1692	0
25	20231220	194700	387519020	1692	1692	1692	1692	0
26	20231220	194600	387519020	1692	1692	1692	1692	0
27	20231220	194500	387519020	1692	1692	1692	1692	0
28	20231220	194400	387519020	1692	1692	1692	1692	0
29	20231220	194300	387519020	1692	1692	1692	1692	0
30	20231220	194200	387519020	1692	1692	1692	1692	0
31	20231220	194100	387519020	1692	1692	1692	1692	0
32	20231220	194000	387519020	1692	1692	1692	1692	1002
33	20231220	193900	387519020	1692	1692	1692	1692	0
34	20231220	193800	387519020	1692	1692	1692	1692	0
35	20231220	193700	387519020	1692	1692	1692	1692	0
36	20231220	193600	387519020	1692	1692	1692	1692	0
37	20231220	193500	387519020	1692	1692	1692	1692	0
38	20231220	193400	387519020	1692	1692	1692	1692	0
39	20231220	193300	387519020	1692	1692	1692	1692	0
40	20231220	193200	387519020	1692	1692	1692	1692	0
41	20231220	193100	387519020	1692	1692	1692	1692	0
42	20231220	193000	387519020	1692	1692	1692	1692	0
43	20231220	192900	387519020	1692	1692	1692	1692	0
44	20231220	192800	387519020	1692	1692	1692	1692	0
45	20231220	192700	387519020	1692	1692	1692	1692	0
46	20231220	192600	387519020	1692	1692	1692	1692	0
47	20231220	192500	387519020	1692	1692	1692	1692	0
48	20231220	192400	387519020	1692	1692	1692	1692	0
49	20231220	192300	387519020	1692	1692	1692	1692	0
50	20231220	192200	387519020	1692	1692	1692	1692	0
51	20231220	192100	387519020	1692	1692	1692	1692	0
52	20231220	192000	387519020	1692	1692	1692	1692	0
53	20231220	191900	387519020	1692	1692	1692	1692	0
54	20231220	191800	387519020	1692	1692	1692	1692	0
55	20231220	191700	387519020	1692	1692	1692	1692	0
56	20231220	191600	387519020	1692	1692	1692	1692	0
57	20231220	191500	387519020	1692	1692	1692	1692	0
58	20231220	191400	387519020	1692	1692	1692	1692	0
59	20231220	191300	387519020	1692	1692	1692	1692	0
60	20231220	191200	387519020	1692	1692	1692	1692	0
61	20231220	191100	387519020	1692	1692	1692	1692	0
62	20231220	191000	387519020	1692	1692	1692	1692	1002
63	20231220	190900	387519020	1692	1692	1692	1692	0
64	20231220	190800	387519020	1692	1692	1692	1692	0
65	20231220	190700	387519020	1692	1692	1692	1692	0
66	20231220	190600	387519020	1692	1692	1692	1692	0
67	20231220	190500	387519020	1692	1692	1692	1692	0
68	20231220	190400	387519020	1692	1692	1692	1692	0
69	20231220	190300	387519020	1692	1692	1692	1692	0
70	20231220	190200	387519020	1692	1692	1692	1692	0
71	20231220	190100	387519020	1692	1692	1692	1692	0
72	20231220	190000	387519020	1692	1692	1692	1692	0
73	20231220	185900	387519020	1692	1692	1692	1692	0
74	20231220	185800	387519020	1692	1692	1692	1692	0
75	20231220	185700	387519020	1692	1692	1692	1692	0
76	20231220	185600	387519020	1692	1692	1692	1692	0
77	20231220	185500	387519020	1692	1692	1692	1692	0
78	20231220	185400	387519020	1692	1692	1692	1692	0
79	20231220	185300	387519020	1692	1692	1692	1692	0
80	20231220	185200	387519020	1692	1692	1692	1692	0
81	20231220	185100	387519020	1692	1692	1692	1692	0
82	20231220	185000	387519020	1692	1692	1692	1692	0
83	20231220	184900	387519020	1692	1692	1692	1692	0
84	20231220	184800	387519020	1692	1692	1692	1692	0
85	20231220	184700	387519020	1692	1692	1692	1692	0
86	20231220	184600	387519020	1692	1692	1692	1692	0
87	20231220	184500	387519020	1692	1692	1692	1692	0
88	20231220	184400	387519020	1692	1692	1692	1692	0
89	20231220	184300	387519020	1692	1692	1692	1692	0
90	20231220	184200	387519020	1692	1692	1692	1692	0
91	20231220	184100	387519020	1692	1692	1692	1692	0
92	20231220	184000	387519020	1692	1692	1692	1692	1002
93	20231220	183900	387519020	1692	1692	1692	1692	0
94	20231220	183800	387519020	1692	1692	1692	1692	0
95	20231220	183700	387519020	1692	1692	1692	1692	0
96	20231220	183600	387519020	1692	1692	1692	1692	0
97	20231220	183500	387519020	1692	1692	1692	1692	0
98	20231220	183400	387519020	1692	1692	1692	1692	0
99	20231220	183300	387519020	1692	1692	1692	1692	0
100	20231220	183200	387519020	1692	1692	1692	1692	0
101	20231220	183100	387519020	1692	1692	1692	1692	0
102	20231220	183000	387519020	1692	1692	1692	1692	0
103	20231220	182900	387519020	1692	1692	1692	1692	0
104	20231220	182800	387519020	1692	1692	1692	1692	0
105	20231220	182700	387519020	1692	1692	1692	1692	0
106	20231220	182600	387519020	1692	1692	1692	1692	0
107	20231220	182500	387519020	1692	1692	1692	1692	0
108	20231220	182400	387519020	1692	1692	1692	1692	0
109	20231220	182300	387519020	1692	1692	1692	1692	0
110	20231220	182200	387519020	1692	1692	1692	1692	0
111	20231220	182100	387519020	1692	1692	1692	1692	0
112	20231220	182000	387519020	1692	1692	1692	1692	0
113	20231220	181900	387519020	1692	1692	1692	1692	0
114	20231220	181800	387519020	1692	1692	1692	1692	0
115	20231220	181700	387519020	1692	1692	1692	1692	0
116	20231220	181600	387519020	1692	1692	1692	1692	0
117	20231220	181500	387519020	1692	1692	1692	1692	0
118	20231220	181400	387519020	1692	1692	1692	1692	0
119	20231220	181300	387519020	1692	1692	1692	1692	0
120	20231220	181200	387519020	1692	1692	1692	1692	0
121	20231220	181100	387519020	1692	1692	1692	1692	0
122	20231220	181000	387519020	1692	1692	1692	1692	1002
123	20231220	180900	387519020	1692	1692	1692	1692	0
124	20231220	180800	387519020	1692	1692	1692	1692	0
125	20231220	180700	387519020	1692	1692	1692	1692	0
126	20231220	180600	387519020	1692	1692	1692	1692	0
127	20231220	180500	387519020	1692	1692	1692	1692	0
128	20231220	180400	387519020	1692	1692	1692	1692	0
129	20231220	180300	387519020	1692	1692	1692	1692	0
130	20231220	180200	387519020	1692	1692	1692	1692	0
131	20231220	180100	387519020	1692	1692	1692	1692	0
132	20231220	180000	387519020	1692	1692	1692	1692	0
133	20231220	175900	387519020	1692	1692	1692	1692	0
134	20231220	175800	387519020	1692	1692	1692	1692	0
135	20231220	175700	387519020	1692	1692	1692	1692	0
136	20231220	175600	387519020	1692	1692	1692	1692	0
137	20231220	175500	387519020	1692	1692	1692	1692	0
138	20231220	175400	387519020	1692	1692	1692	1692	0
139	20231220	175300	387519020	1692	1692	1692	1692	0
140	20231220	175200	387519020	1692	1692	1692	1692	0
141	20231220	175100	387519020	1692	1692	1692	1692	0
142	20231220	175000	387519020	1692	1692	1692	1692	0
143	20231220	174900	387519020	1692	1692	1692	1692	0
144	20231220	174800	387519020	1692	1692	1692	1692	0
145	20231220	174700	387519020	1692	1692	1692	1692	0
146	20231220	174600	387519020	1692	1692	1692	1692	0
147	20231220	174500	387519020	1692	1692	1692	1692	0
148	20231220	174400	387519020	1692	1692	1692	1692	0
149	20231220	174300	387519020	1692	1692	1692	1692	0
150	20231220	174200	387519020	1692	1692	1692	1692	0
151	20231220	174100	387519020	1692	1692	1692	1692	0
152	20231220	174000	387519020	1692	1692	1692	1692	1002
153	20231220	173900	387519020	1692	1692	1692	1692	0
154	20231220	173800	387519020	1692	1692	1692	1692	0
155	20231220	173700	387519020	1692	1692	1692	1692	0
156	20231220	173600	387519020	1692	1692	1692	1692	0
157	20231220	173500	387519020	1692	1692	1692	1692	0
158	20231220	173400	387519020	1692	1692	1692	1692	0
159	20231220	173300	387519020	1692	1692	1692	1692	0
160	20231220	173200	387519020	1692	1692	1692	1692	0
161	20231220	173100	387519020	1692	1692	1692	1692	0
162	20231220	173000	387519020	1692	1692	1692	1692	0
163	20231220	172900	387519020	1692	1692	1692	1692	0
164	20231220	172800	387519020	1692	1692	1692	1692	0
165	20231220	172700	387519020	1692	1692	1692	1692	0
166	20231220	172600	387519020	1692	1692	1692	1692	0
167	20231220	172500	387519020	1692	1692	1692	1692	0
168	20231220	172400	387519020	1692	1692	1692	1692	0
169	20231220	172300	387519020	1692	1692	1692	1692	0
170	20231220	172200	387519020	1692	1692	1692	1692	0
171	20231220	172100	387519020	1692	1692	1692	1692	0
172	20231220	172000	387519020	1692	1692	1692	1692	0
173	20231220	171900	387519020	1692	1692	1692	1692	0
174	20231220	171800	387519020	1692	1692	1692	1692	0
175	20231220	171700	387519020	1692	1692	1692	1692	0
176	20231220	171600	387519020	1692	1692	1692	1692	0
177	20231220	171500	387519020	1692	1692	1692	1692	0
178	20231220	171400	387519020	1692	1692	1692	1692	0
179	20231220	171300	387519020	1692	1692	1692	1692	0
180	20231220	171200	387519020	1692	1692	1692	1692	0
181	20231220	171100	387519020	1692	1692	1692	1692	0
182	20231220	171000	387519020	1692	1692	1692	1692	1002
183	20231220	170900	387519020	1692	1692	1692	1692	0
184	20231220	170800	387519020	1692	1692	1692	1692	0
185	20231220	170700	387519020	1692	1692	1692	1692	0
186	20231220	170600	387519020	1692	1692	1692	1692	0
187	20231220	170500	387519020	1692	1692	1692	1692	0
188	20231220	170400	387519020	1692	1692	1692	1692	0
189	20231220	170300	387519020	1692	1692	1692	1692	0
190	20231220	170200	387519020	1692	1692	1692	1692	0
191	20231220	170100	387519020	1692	1692	1692	1692	0
192	20231220	170000	387519020	1692	1692	1692	1692	0
193	20231220	165900	387519020	1692	1692	1692	1692	0
194	20231220	165800	387519020	1692	1692	1692	1692	0
195	20231220	165700	387519020	1692	1692	1692	1692	0
196	20231220	165600	387519020	1692	1692	1692	1692	0
197	20231220	165500	387519020	1692	1692	1692	1692	0
198	20231220	165400	387519020	1692	1692	1692	1692	0
199	20231220	165300	387519020	1692	1692	1692	1692	0
200	20231220	165200	387519020	1692	1692	1692	1692	0
201	20231220	165100	387519020	1692	1692	1692	1692	0
202	20231220	165000	387519020	1692	1692	1692	1692	0
203	20231220	164900	387519020	1692	1692	1692	1692	0
204	20231220	164800	387519020	1692	1692	1692	1692	0
205	20231220	164700	387519020	1692	1692	1692	1692	0
206	20231220	164600	387519020	1692	1692	1692	1692	0
207	20231220	164500	387519020	1692	1692	1692	1692	0
208	20231220	164400	387519020	1692	1692	1692	1692	0
209	20231220	164300	387519020	1692	1692	1692	1692	0
210	20231220	164200	387519020	1692	1692	1692	1692	0
211	20231220	164100	387519020	1692	1692	1692	1692	0
212	20231220	164000	387519020	1692	1692	1692	1692	1002
213	20231220	163900	387519020	1692	1692	1692	1692	0
214	20231220	163800	387519020	1692	1692	1692	1692	0
215	20231220	163700	387519020	1692	1692	1692	1692	0
216	20231220	163600	387519020	1692	1692	1692	1692	0
217	20231220	163500	387519020	1692	1692	1692	1692	0
218	20231220	163400	387519020	1692	1692	1692	1692	0
219	20231220	163300	387519020	1692	1692	1692	1692	0
220	20231220	163200	387519020	1692	1692	1692	1692	0
221	20231220	163100	387519020	1692	1692	1692	1692	0
222	20231220	163000	387519020	1692	1692	1692	1692	0
223	20231220	162900	387519020	1692	1692	1692	1692	0
224	20231220	162800	387519020	1692	1692	1692	1692	0
225	20231220	162700	387519020	1692	1692	1692	1692	0
226	20231220	162600	387519020	1692	1692	1692	1692	0
227	20231220	162500	387519020	1692	1692	1692	1692	0
228	20231220	162400	387519020	1692	1692	1692	1692	0
229	20231220	162300	387519020	1692	1692	1692	1692	0
230	20231220	162200	387519020	1692	1692	1692	1692	0
231	20231220	162100	387519020	1692	1692	1692	1692	0
232	20231220	162000	387519020	1692	1692	1692	1692	0
233	20231220	161900	387519020	1692	1692	1692	1692	0
234	20231220	161800	387519020	1692	1692	1692	1692	0
235	20231220	161700	387519020	1692	1692	1692	1692	0
236	20231220	161600	387519020	1692	1692	1692	1692	0
237	20231220	161500	387519020	1692	1692	1692	1692	0
238	20231220	161400	387519020	1692	1692	1692	1692	0
239	20231220	161300	387519020	1692	1692	1692	1692	0
240	20231220	161200	387519020	1692	1692	1692	1692	0
241	20231220	161100	387519020	1692	1692	1692	1692	0
242	20231220	161000	387519020	1692	1692	1692	1692	1002
243	20231220	160900	387519020	1692	1692	1692	1692	0
244	20231220	160800	387519020	1692	1692	1692	1692	0
245	20231220	160700	387519020	1692	1692	1692	1692	0
246	20231220	160600	387519020	1692	1692	1692	1692	0
247	20231220	160500	387519020	1692	1692	1692	1692	0
248	20231220	160400	387519020	1692	1692	1692	1692	0
249	20231220	160300	387519020	1692	1692	1692	1692	0
250	20231220	160200	387519020	1692	1692	1692	1692	0
251	20231220	160100	387519020	1692	1692	1692	1692	0
252	20231220	160000	387519020	1692	1692	1692	1692	0
253	20231220	155900	387519020	1692	1692	1692	1692	0
254	20231220	155800	387519020	1692	1692	1692	1692	0
255	20231220	155700	387519020	1692	1692	1692	1692	0
256	20231220	155600	387519020	1692	1692	1692	1692	0
257	20231220	155500	387519020	1692	1692	1692	1692	0
258	20231220	155400	387519020	1692	1692	1692	1692	0
259	20231220	155300	387519020	1692	1692	1692	1692	0
260	20231220	155200	387519020	1692	1692	1692	1692	0
261	20231220	155100	387519020	1692	1692	1692	1692	0
262	20231220	155000	387519020	1692	1692	1692	1692	0
263	20231220	154900	387519020	1692	1692	1692	1692	0
264	20231220	154800	387519020	1692	1692	1692	1692	0
265	20231220	154700	387519020	1692	1692	1692	1692	0
266	20231220	154600	387519020	1692	1692	1692	1692	0
267	20231220	154500	387519020	1692	1692	1692	1692	0
268	20231220	154400	387519020	1692	1692	1692	1692	0
269	20231220	154300	387519020	1692	1692	1692	1692	0
270	20231220	154200	387519020	1692	1692	1692	1692	0
271	20231220	154100	387519020	1692	1692	1692	1692	0
272	20231220	154000	387519020	1692	1692	1692	1692	1002
273	20231220	153900	387519020	1692	1692	1692	1692	0
274	20231220	153800	387519020	1692	1692	1692	1692	0
275	20231220	153700	387519020	1692	1692	1692	1692	0
276	20231220	153600	387519020	1692	1692	1692	1692	0
277	20231220	153500	387519020	1692	1692	1692	1692	0
278	20231220	153400	387519020	1692	1692	1692	1692	0
279	20231220	153300	387519020	1692	1692	1692	1692	0
280	20231220	153200	387519020	1692	1692	1692	1692	0
281	20231220	153100	387519020	1692	1692	1692	1692	0
282	20231220	153000	387519020	1692	1692	1692	1692	1002
283	20231220	152900	385823636	1689	1689	1689	1689	0
284	20231220	152800	385823636	1689	1689	1689	1689	0
285	20231220	152700	385823636	1689	1689	1689	1689	0
286	20231220	152600	385823636	1689	1689	1689	1689	0
287	20231220	152500	385823636	1689	1689	1689	1689	0
288	20231220	152400	385823636	1689	1689	1689	1689	0
289	20231220	152300	385823636	1689	1689	1689	1689	0
290	20231220	152200	385823636	1689	1689	1689	1689	0
291	20231220	152100	385823636	1689	1689	1689	1689	0
292	20231220	152000	385823636	1689	1689	1689	1689	0
293	20231220	151900	385823636	1689	1687	1689	1687	74
294	20231220	151800	385698728	1688	1688	1688	1688	2
295	20231220	151700	385695352	1690	1690	1690	1690	1
296	20231220	151600	385693662	1690	1691	1691	1690	1947
297	20231220	151500	382403222	1691	1691	1691	1691	21
298	20231220	151400	382367711	1691	1692	1692	1691	1069
299	20231220	151300	380560031	1692	1692	1692	1692	1
300	20231220	151200	380558339	1691	1691	1691	1691	68
301	20231220	151100	380443351	1692	1692	1692	1692	2
302	20231220	151000	380439967	1691	1692	1692	1691	46
303	20231220	150900	380362180	1692	1692	1692	1691	12
304	20231220	150800	380341886	1691	1691	1691	1691	8547
305	20231220	150700	365888909	1691	1692	1692	1691	1511
306	20231220	150600	363333797	1692	1692	1692	1692	1206
307	20231220	150500	361293245	1692	1692	1692	1692	10
308	20231220	150400	361276325	1692	1692	1692	1692	77
309	20231220	150300	361146041	1692	1692	1692	1692	500
310	20231220	150200	360300041	1691	1692	1692	1691	33
311	20231220	150100	360244237	1692	1693	1693	1692	2355
312	20231220	150000	356257877	1692	1692	1692	1692	524
313	20231220	145900	355371269	1692	1693	1693	1692	203
314	20231220	145800	355027591	1693	1693	1693	1693	3
315	20231220	145700	355022512	1693	1693	1693	1693	0
316	20231220	145600	355022512	1693	1692	1694	1692	61
317	20231220	145500	354919279	1694	1694	1694	1694	2202
318	20231220	145400	351189091	1694	1693	1694	1693	14
319	20231220	145300	351165383	1692	1693	1693	1692	4
320	20231220	145200	351158613	1694	1694	1694	1694	1
321	20231220	145100	351156919	1692	1692	1694	1692	2000
322	20231220	145000	347771119	1691	1691	1691	1691	2
323	20231220	144900	347767737	1691	1691	1691	1691	634
324	20231220	144800	346695643	1691	1691	1691	1691	586
325	20231220	144700	345704717	1693	1693	1693	1693	14
326	20231220	144600	345681015	1693	1693	1693	1693	207
327	20231220	144500	345330564	1694	1694	1695	1694	703
328	20231220	144400	344139661	1695	1694	1695	1694	2
329	20231220	144300	344136272	1695	1695	1695	1695	0
330	20231220	144200	344136272	1695	1695	1695	1695	11
331	20231220	144100	344117627	1694	1694	1694	1694	1
332	20231220	144000	344115933	1694	1694	1694	1694	0
333	20231220	143900	344115933	1694	1694	1694	1694	20
334	20231220	143800	344082053	1696	1696	1696	1696	171
335	20231220	143700	343792037	1694	1696	1696	1694	266
336	20231220	143600	343341031	1696	1695	1696	1694	1204
337	20231220	143500	341300547	1695	1695	1695	1695	800
338	20231220	143400	339944547	1695	1695	1695	1695	20
339	20231220	143300	339910647	1696	1695	1696	1695	294
340	20231220	143200	339412316	1695	1695	1695	1694	417
341	20231220	143100	338705505	1695	1695	1695	1695	5
342	20231220	143000	338697030	1695	1695	1695	1695	134
343	20231220	142900	338469900	1695	1695	1695	1694	1129
344	20231220	142800	336557359	1694	1694	1694	1694	31
345	20231220	142700	336504845	1694	1694	1694	1694	202
346	20231220	142600	336162657	1691	1691	1691	1691	50
347	20231220	142500	336078107	1690	1690	1690	1690	0
348	20231220	142400	336078107	1690	1690	1690	1690	42
349	20231220	142300	336007127	1690	1691	1691	1690	184
350	20231220	142200	335695996	1691	1694	1694	1691	507
351	20231220	142100	334838623	1694	1694	1694	1694	405
352	20231220	142000	334152553	1694	1694	1694	1694	0
353	20231220	141900	334152553	1694	1694	1694	1694	198
354	20231220	141800	333817141	1694	1694	1694	1694	1
355	20231220	141700	333815447	1694	1694	1694	1694	1
356	20231220	141600	333813753	1695	1695	1695	1695	0
357	20231220	141500	333813753	1695	1695	1695	1695	1861
358	20231220	141400	330659358	1696	1695	1696	1695	480
359	20231220	141300	329845357	1695	1688	1695	1686	7540
360	20231220	141200	317085579	1688	1688	1688	1688	0
361	20231220	141100	317085579	1688	1688	1688	1688	12
362	20231220	141000	317065323	1688	1688	1688	1688	7
363	20231220	140900	317053507	1688	1688	1688	1688	100
364	20231220	140800	316884707	1688	1688	1688	1688	1
365	20231220	140700	316883019	1688	1688	1688	1688	1031
366	20231220	140600	315142691	1688	1688	1688	1688	1001
367	20231220	140500	313453003	1688	1687	1688	1687	213
368	20231220	140400	313093531	1686	1686	1686	1686	7
369	20231220	140300	313081729	1687	1687	1687	1687	2
370	20231220	140200	313078355	1687	1687	1687	1687	14
371	20231220	140100	313054737	1687	1687	1687	1687	2
372	20231220	140000	313051363	1688	1682	1688	1682	308
373	20231220	135900	312533301	1688	1688	1688	1688	3
374	20231220	135800	312528237	1680	1680	1680	1680	0
375	20231220	135700	312528237	1680	1680	1688	1680	3880
376	20231220	135600	305984739	1680	1680	1680	1680	0
377	20231220	135500	305984739	1680	1680	1680	1680	0
378	20231220	135400	305984739	1680	1683	1683	1680	3000
379	20231220	135300	300944204	1683	1683	1683	1683	403
380	20231220	135200	300265955	1683	1683	1683	1683	1
381	20231220	135100	300264272	1683	1682	1683	1682	1251
382	20231220	135000	298159138	1682	1682	1682	1682	1
383	20231220	134900	298157456	1682	1682	1682	1682	1
384	20231220	134800	298155774	1682	1682	1682	1682	4
385	20231220	134700	298149046	1682	1682	1682	1682	0
386	20231220	134600	298149046	1682	1682	1682	1682	3
387	20231220	134500	298144000	1682	1682	1682	1682	4
388	20231220	134400	298137272	1683	1683	1683	1683	44
389	20231220	134300	298063220	1683	1683	1683	1683	0
390	20231220	134200	298063220	1683	1683	1683	1683	1
391	20231220	134100	298061537	1681	1681	1681	1681	0
392	20231220	134000	298061537	1681	1681	1681	1681	0
393	20231220	133900	298061537	1681	1681	1681	1681	14
394	20231220	133800	298038003	1680	1680	1680	1680	2650
395	20231220	133700	293586003	1680	1681	1681	1680	2469
396	20231220	133600	289438030	1681	1681	1681	1681	564
397	20231220	133500	288489946	1680	1680	1680	1680	1
398	20231220	133400	288488266	1680	1682	1682	1680	2719
399	20231220	133300	283915124	1682	1682	1682	1682	2
400	20231220	133200	283911760	1682	1682	1682	1682	4
401	20231220	133100	283905032	1682	1682	1682	1682	0
402	20231220	133000	283905032	1682	1682	1682	1682	2
403	20231220	132900	283901668	1682	1682	1682	1682	900
404	20231220	132800	282387868	1680	1680	1680	1680	0
405	20231220	132700	282387868	1680	1680	1680	1680	0
406	20231220	132600	282387868	1680	1680	1680	1680	32
407	20231220	132500	282334108	1682	1682	1682	1681	112
408	20231220	132400	282145729	1682	1683	1683	1682	16
409	20231220	132300	282118812	1683	1683	1683	1683	1
410	20231220	132200	282117129	1682	1682	1682	1682	0
411	20231220	132100	282117129	1682	1682	1682	1682	939
412	20231220	132000	280537731	1682	1682	1682	1682	0
413	20231220	131900	280537731	1682	1682	1682	1682	1
414	20231220	131800	280536049	1679	1682	1682	1679	6
415	20231220	131700	280525969	1682	1682	1682	1682	1
416	20231220	131600	280524287	1678	1678	1678	1678	0
417	20231220	131500	280524287	1678	1678	1678	1678	0
418	20231220	131400	280524287	1678	1678	1678	1678	0
419	20231220	131300	280524287	1678	1678	1678	1678	111
420	20231220	131200	280338029	1678	1678	1678	1678	0
421	20231220	131100	280338029	1678	1678	1678	1678	0
422	20231220	131000	280338029	1678	1681	1681	1678	8550
423	20231220	130900	265974301	1681	1681	1681	1681	1316
424	20231220	130800	263762105	1681	1681	1681	1681	50
425	20231220	130700	263678055	1681	1681	1681	1681	600
426	20231220	130600	262669455	1681	1682	1682	1681	157
427	20231220	130500	262405536	1682	1682	1682	1682	0
428	20231220	130400	262405536	1682	1682	1682	1682	1
429	20231220	130300	262403854	1682	1682	1682	1682	0
430	20231220	130200	262403854	1682	1682	1682	1682	1596
431	20231220	130100	259719382	1682	1683	1683	1682	3027
432	20231220	130000	254627966	1683	1683	1683	1683	6
433	20231220	125900	254617868	1683	1688	1688	1683	11
434	20231220	125800	254599350	1688	1688	1688	1688	1
435	20231220	125700	254597662	1688	1688	1688	1688	1
436	20231220	125600	254595974	1682	1683	1683	1682	357
437	20231220	125500	253995467	1689	1689	1689	1689	1
438	20231220	125400	253993778	1689	1689	1689	1689	1
439	20231220	125300	253992089	1683	1682	1683	1682	322
440	20231220	125200	253450173	1683	1689	1689	1683	289
441	20231220	125100	252963780	1683	1683	1683	1683	0
442	20231220	125000	252963780	1683	1683	1683	1683	468
443	20231220	124900	252176136	1682	1682	1682	1682	0
444	20231220	124800	252176136	1682	1682	1682	1682	0
445	20231220	124700	252176136	1682	1682	1682	1682	3
446	20231220	124600	252171090	1682	1682	1682	1682	2
447	20231220	124500	252167726	1682	1682	1682	1682	35
448	20231220	124400	252108856	1690	1690	1690	1690	1
449	20231220	124300	252107166	1690	1690	1690	1690	30
450	20231220	124200	252056466	1681	1681	1681	1681	0
451	20231220	124100	252056466	1681	1681	1681	1681	100
452	20231220	124000	251888366	1681	1682	1682	1681	144
453	20231220	123900	251646287	1690	1690	1690	1690	1
454	20231220	123800	251644597	1691	1691	1691	1691	1
455	20231220	123700	251642906	1691	1691	1691	1691	6
456	20231220	123600	251632760	1691	1691	1691	1691	6
457	20231220	123500	251622614	1692	1692	1692	1692	11
458	20231220	123400	251604002	1692	1687	1692	1680	6001
459	20231220	123300	241520869	1687	1692	1692	1687	163
460	20231220	123200	241245388	1692	1692	1692	1692	201
461	20231220	123100	240905296	1692	1692	1692	1692	31
462	20231220	123000	240852844	1692	1692	1692	1692	20
463	20231220	122900	240819004	1692	1692	1692	1692	1
464	20231220	122800	240817312	1693	1693	1693	1693	1
465	20231220	122700	240815619	1693	1693	1693	1693	1
466	20231220	122600	240813926	1693	1693	1693	1693	0
467	20231220	122500	240813926	1693	1693	1693	1693	301
468	20231220	122400	240304333	1693	1693	1693	1693	1
469	20231220	122300	240302640	1693	1693	1693	1693	1
470	20231220	122200	240300947	1693	1686	1693	1685	1350
471	20231220	122100	238022303	1689	1689	1689	1689	21
472	20231220	122000	237986834	1689	1689	1689	1689	2
473	20231220	121900	237983456	1689	1689	1689	1689	1
474	20231220	121800	237981767	1690	1690	1690	1690	0
475	20231220	121700	237981767	1690	1691	1691	1690	2
476	20231220	121600	237978386	1691	1693	1693	1691	438
477	20231220	121500	237237724	1693	1693	1693	1693	3
478	20231220	121400	237232645	1693	1693	1693	1693	0
479	20231220	121300	237232645	1693	1693	1693	1693	2
480	20231220	121200	237229259	1693	1693	1693	1693	1
481	20231220	121100	237227566	1686	1686	1686	1686	0
482	20231220	121000	237227566	1686	1686	1686	1686	114
483	20231220	120900	237035362	1686	1686	1686	1686	0
484	20231220	120800	237035362	1686	1691	1691	1685	15125
485	20231220	120700	211504998	1691	1692	1692	1691	1486
486	20231220	120600	208992171	1692	1694	1694	1692	2994
487	20231220	120500	203923535	1695	1695	1695	1695	236
488	20231220	120400	203523515	1695	1696	1697	1695	689
489	20231220	120300	202355464	1696	1696	1696	1696	0
490	20231220	120200	202355464	1696	1696	1696	1696	1
491	20231220	120100	202353768	1696	1697	1697	1696	91
492	20231220	120000	202199431	1697	1697	1697	1697	101
493	20231220	115900	202028034	1697	1697	1697	1697	0
494	20231220	115800	202028034	1697	1697	1697	1697	2
495	20231220	115700	202024640	1698	1698	1698	1698	2
496	20231220	115600	202021244	1698	1698	1698	1698	1
497	20231220	115500	202019546	1698	1698	1698	1698	29
498	20231220	115400	201970304	1696	1696	1696	1696	0
499	20231220	115300	201970304	1696	1696	1696	1696	0
500	20231220	115200	201970304	1696	1696	1696	1696	81
501	20231220	115100	201832928	1696	1696	1696	1696	12
502	20231220	115000	201812576	1696	1696	1696	1696	300
503	20231220	114900	201303776	1696	1696	1696	1696	6
504	20231220	114800	201293600	1699	1699	1699	1699	35
505	20231220	114700	201234135	1699	1699	1699	1699	12
506	20231220	114600	201213747	1699	1696	1699	1696	3452
507	20231220	114500	195353712	1696	1696	1696	1696	694
508	20231220	114400	194176688	1696	1696	1696	1696	1
509	20231220	114300	194174992	1696	1696	1696	1696	31
510	20231220	114200	194122416	1696	1696	1696	1696	51
511	20231220	114100	194035920	1696	1696	1696	1696	4
512	20231220	114000	194029136	1696	1696	1696	1696	4
513	20231220	113900	194022352	1696	1696	1696	1696	13
514	20231220	113800	194000304	1697	1697	1697	1697	19
515	20231220	113700	193968061	1697	1697	1697	1697	994
516	20231220	113600	192281243	1697	1697	1697	1697	400
517	20231220	113500	191602443	1698	1698	1698	1698	50
518	20231220	113400	191517543	1698	1698	1698	1698	1649
519	20231220	113300	188717541	1698	1698	1698	1698	1029
520	20231220	113200	186970299	1698	1698	1698	1698	1299
521	20231220	113100	184764597	1698	1699	1699	1698	68
522	20231220	113000	184649067	1699	1699	1699	1699	0
523	20231220	112900	184649067	1699	1698	1699	1698	261
524	20231220	112800	184205888	1692	1692	1692	1692	0
525	20231220	112700	184205888	1692	1692	1698	1692	310
526	20231220	112600	183681308	1692	1692	1692	1692	303
527	20231220	112500	183168632	1692	1692	1692	1692	16
528	20231220	112400	183141560	1692	1695	1695	1692	1500
529	20231220	112300	180600548	1699	1699	1699	1699	0
530	20231220	112200	180600548	1699	1699	1699	1699	0
531	20231220	112100	180600548	1699	1699	1699	1699	2
532	20231220	112000	180597150	1699	1699	1699	1699	18
533	20231220	111900	180566568	1699	1699	1699	1699	30
534	20231220	111800	180515598	1700	1700	1700	1700	0
535	20231220	111700	180515598	1700	1695	1700	1695	1001
536	20231220	111600	178818898	1695	1695	1695	1695	587
537	20231220	111500	177823933	1695	1700	1700	1695	10
538	20231220	111400	177806967	1700	1700	1700	1700	901
539	20231220	111300	176275267	1700	1699	1700	1699	220
540	20231220	111200	175901367	1700	1700	1700	1700	1500
541	20231220	111100	173351367	1703	1703	1703	1703	452
542	20231220	111000	172581611	1703	1703	1703	1703	1318
543	20231220	110900	170337057	1702	1700	1702	1700	1413
544	20231220	110800	167933976	1700	1701	1701	1700	21
545	20231220	110700	167898275	1700	1701	1701	1700	325
546	20231220	110600	167345752	1700	1700	1700	1700	4
547	20231220	110500	167338952	1700	1700	1700	1700	6
548	20231220	110400	167328752	1701	1700	1701	1700	225
549	20231220	110300	166946251	1700	1700	1702	1700	611
550	20231220	110200	165906409	1700	1699	1700	1699	2288
551	20231220	110100	162016869	1699	1698	1700	1690	3191
552	20231220	110000	156604827	1698	1688	1698	1688	520
553	20231220	105900	155723887	1697	1697	1697	1697	10
554	20231220	105800	155706917	1697	1697	1697	1697	7
555	20231220	105700	155695038	1698	1697	1698	1687	133
556	20231220	105600	155469435	1685	1698	1698	1685	1897
557	20231220	105500	152253186	1681	1699	1699	1681	2200
558	20231220	105400	148533782	1699	1698	1699	1698	588
559	20231220	105300	147535347	1698	1698	1698	1698	2001
560	20231220	105200	144137649	1698	1698	1698	1698	9
561	20231220	105100	144122367	1693	1693	1693	1693	0
562	20231220	105000	144122367	1693	1699	1699	1693	3
563	20231220	104900	144117282	1690	1690	1690	1690	1115
564	20231220	104800	142232932	1690	1690	1690	1690	1700
565	20231220	104700	139359932	1690	1690	1690	1690	1032
566	20231220	104600	137615852	1700	1690	1700	1690	1500
567	20231220	104500	135069378	1690	1690	1690	1690	0
568	20231220	104400	135069378	1690	1690	1690	1690	0
569	20231220	104300	135069378	1690	1687	1690	1687	210
570	20231220	104200	134714721	1687	1684	1687	1684	206
571	20231220	104100	134367436	1685	1682	1685	1682	2285
572	20231220	104000	130523348	1682	1682	1682	1682	0
573	20231220	103900	130523348	1682	1682	1682	1682	0
574	20231220	103800	130523348	1682	1682	1682	1682	0
575	20231220	103700	130523348	1682	1682	1682	1682	0
576	20231220	103600	130523348	1682	1682	1682	1682	1113
577	20231220	103500	128651282	1682	1680	1682	1680	985
578	20231220	103400	126994882	1680	1675	1680	1675	3033
579	20231220	103300	121902400	1675	1670	1675	1670	8516
580	20231220	103200	107657707	1670	1670	1670	1670	29
581	20231220	103100	107609277	1670	1670	1670	1670	0
582	20231220	103000	107609277	1670	1670	1670	1670	9
583	20231220	102900	107594247	1670	1670	1670	1670	102
584	20231220	102800	107423907	1668	1668	1668	1668	0
585	20231220	102700	107423907	1668	1668	1668	1668	0
586	20231220	102600	107423907	1668	1665	1668	1665	5087
587	20231220	102500	98948963	1665	1665	1665	1665	0
588	20231220	102400	98948963	1665	1665	1665	1665	305
589	20231220	102300	98441138	1665	1665	1665	1665	0
590	20231220	102200	98441138	1665	1665	1665	1665	2
591	20231220	102100	98437808	1665	1661	1665	1660	1180
592	20231220	102000	96477509	1661	1661	1661	1661	0
593	20231220	101900	96477509	1661	1661	1661	1661	2000
594	20231220	101800	93155509	1661	1661	1661	1661	84
595	20231220	101700	93015985	1661	1662	1662	1661	1666
596	20231220	101600	90248229	1662	1666	1666	1662	1756
597	20231220	101500	87329257	1667	1667	1667	1667	0
598	20231220	101400	87329257	1667	1667	1667	1667	44
599	20231220	101300	87255909	1668	1668	1668	1668	500
600	20231220	101200	86421909	1666	1661	1666	1661	495
601	20231220	101100	85598777	1661	1661	1661	1661	631
602	20231220	101000	84550686	1665	1665	1665	1665	4
603	20231220	100900	84544026	1665	1665	1665	1665	1
604	20231220	100800	84542361	1661	1661	1661	1661	9
605	20231220	100700	84527412	1661	1668	1668	1661	49
606	20231220	100600	84445750	1668	1668	1668	1668	36
607	20231220	100500	84385702	1668	1668	1668	1668	0
608	20231220	100400	84385702	1668	1668	1668	1668	18
609	20231220	100300	84355678	1669	1669	1669	1669	200
610	20231220	100200	84021878	1670	1670	1670	1670	0
611	20231220	100100	84021878	1670	1670	1670	1670	12
612	20231220	100000	84001838	1670	1670	1670	1670	0
613	20231220	095900	84001838	1670	1660	1670	1659	101
614	20231220	095800	83834238	1671	1671	1671	1671	3
615	20231220	095700	83829225	1669	1669	1669	1658	9011
616	20231220	095600	68831307	1665	1668	1669	1665	1155
617	20231220	095500	66905491	1668	1668	1668	1668	1
618	20231220	095400	66903823	1666	1667	1667	1666	101
619	20231220	095300	66735458	1667	1667	1667	1667	5
620	20231220	095200	66727123	1667	1667	1667	1667	1
621	20231220	095100	66725456	1668	1668	1668	1668	71
622	20231220	095000	66607028	1668	1667	1668	1666	1972
623	20231220	094900	63321219	1667	1667	1667	1667	2
624	20231220	094800	63317885	1667	1667	1667	1667	32
625	20231220	094700	63264541	1660	1660	1660	1660	1000
626	20231220	094600	61604541	1659	1660	1660	1659	1500
627	20231220	094500	59116039	1659	1660	1660	1659	564
628	20231220	094400	58180029	1659	1664	1664	1658	3320
629	20231220	094300	52671654	1664	1672	1672	1664	2520
630	20231220	094200	48465177	1672	1672	1672	1672	450
631	20231220	094100	47712777	1679	1679	1679	1679	2
632	20231220	094000	47709419	1679	1679	1679	1679	1
633	20231220	093900	47707740	1671	1672	1672	1671	326
634	20231220	093800	47162992	1679	1679	1679	1679	296
635	20231220	093700	46666008	1679	1683	1683	1679	55
636	20231220	093600	46573651	1679	1679	1679	1671	1179
637	20231220	093500	44602110	1679	1670	1679	1670	1031
638	20231220	093400	42876331	1670	1672	1672	1670	970
639	20231220	093300	41255841	1674	1671	1674	1671	3553
640	20231220	093200	35313258	1671	1670	1671	1670	513
641	20231220	093100	34456348	1670	1671	1671	1670	227
642	20231220	093000	34077051	1671	1671	1671	1671	0
643	20231220	092900	34077051	1671	1668	1671	1665	1127
644	20231220	092800	32194474	1668	1664	1668	1664	83
645	20231220	092700	32056326	1664	1664	1664	1664	0
646	20231220	092600	32056326	1664	1664	1664	1664	0
647	20231220	092500	32056326	1664	1665	1665	1664	318
648	20231220	092400	31527173	1664	1665	1665	1664	51
649	20231220	092300	31442271	1665	1665	1665	1665	163
650	20231220	092200	31170876	1665	1665	1665	1665	8
651	20231220	092100	31157556	1665	1667	1667	1665	3066
652	20231220	092000	26049551	1668	1671	1671	1668	406
653	20231220	091900	25371505	1671	1670	1671	1670	357
654	20231220	091800	24775064	1670	1670	1670	1668	585
655	20231220	091700	23799224	1671	1671	1671	1671	50
656	20231220	091600	23715674	1671	1672	1672	1671	34
657	20231220	091500	23658836	1672	1667	1672	1667	5
658	20231220	091400	23650489	1667	1671	1672	1667	880
659	20231220	091300	22182677	1667	1672	1672	1667	502
660	20231220	091200	21345838	1672	1667	1672	1667	2
661	20231220	091100	21342499	1667	1673	1673	1667	1310
662	20231220	091000	19158669	1673	1673	1673	1673	171
663	20231220	090900	18872586	1673	1673	1673	1673	11
664	20231220	090800	18854183	1673	1672	1673	1672	1351
665	20231220	090700	16595087	1672	1672	1672	1672	1
666	20231220	090600	16593415	1667	1667	1667	1667	82
667	20231220	090500	16456721	1672	1672	1672	1666	568
668	20231220	090400	15507139	1672	1672	1672	1672	0
669	20231220	090300	15507139	1672	1660	1672	1660	2328
670	20231220	090200	11631173	1654	1660	1660	1654	3094
671	20231220	090100	6510608	1653	1671	1671	1653	3550
672	20231220	090000	608244	1671	1671	1671	1671	364