KissMeData/277410/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205200	432388282	1851	1851	1851	1851	3885
3	20231220	205100	432388282	1851	1851	1851	1851	0
4	20231220	205000	432388282	1851	1851	1851	1851	0
5	20231220	204900	432388282	1851	1851	1851	1851	0
6	20231220	204800	432388282	1851	1851	1851	1851	0
7	20231220	204700	432388282	1851	1851	1851	1851	0
8	20231220	204600	432388282	1851	1851	1851	1851	0
9	20231220	204500	432388282	1851	1851	1851	1851	0
10	20231220	204400	432388282	1851	1851	1851	1851	0
11	20231220	204300	432388282	1851	1851	1851	1851	0
12	20231220	204200	432388282	1851	1851	1851	1851	0
13	20231220	204100	432388282	1851	1851	1851	1851	0
14	20231220	204000	432388282	1851	1851	1851	1851	0
15	20231220	203900	432388282	1851	1851	1851	1851	0
16	20231220	203800	432388282	1851	1851	1851	1851	0
17	20231220	203700	432388282	1851	1851	1851	1851	0
18	20231220	203600	432388282	1851	1851	1851	1851	0
19	20231220	203500	432388282	1851	1851	1851	1851	0
20	20231220	203400	432388282	1851	1851	1851	1851	0
21	20231220	203300	432388282	1851	1851	1851	1851	0
22	20231220	203200	432388282	1851	1851	1851	1851	0
23	20231220	203100	432388282	1851	1851	1851	1851	0
24	20231220	203000	432388282	1851	1851	1851	1851	0
25	20231220	202900	432388282	1851	1851	1851	1851	0
26	20231220	202800	432388282	1851	1851	1851	1851	0
27	20231220	202700	432388282	1851	1851	1851	1851	0
28	20231220	202600	432388282	1851	1851	1851	1851	0
29	20231220	202500	432388282	1851	1851	1851	1851	0
30	20231220	202400	432388282	1851	1851	1851	1851	0
31	20231220	202300	432388282	1851	1851	1851	1851	0
32	20231220	202200	432388282	1851	1851	1851	1851	3885
33	20231220	202100	432388282	1851	1851	1851	1851	0
34	20231220	202000	432388282	1851	1851	1851	1851	0
35	20231220	201900	432388282	1851	1851	1851	1851	0
36	20231220	201800	432388282	1851	1851	1851	1851	0
37	20231220	201700	432388282	1851	1851	1851	1851	0
38	20231220	201600	432388282	1851	1851	1851	1851	0
39	20231220	201500	432388282	1851	1851	1851	1851	0
40	20231220	201400	432388282	1851	1851	1851	1851	0
41	20231220	201300	432388282	1851	1851	1851	1851	0
42	20231220	201200	432388282	1851	1851	1851	1851	0
43	20231220	201100	432388282	1851	1851	1851	1851	0
44	20231220	201000	432388282	1851	1851	1851	1851	0
45	20231220	200900	432388282	1851	1851	1851	1851	0
46	20231220	200800	432388282	1851	1851	1851	1851	0
47	20231220	200700	432388282	1851	1851	1851	1851	0
48	20231220	200600	432388282	1851	1851	1851	1851	0
49	20231220	200500	432388282	1851	1851	1851	1851	0
50	20231220	200400	432388282	1851	1851	1851	1851	0
51	20231220	200300	432388282	1851	1851	1851	1851	0
52	20231220	200200	432388282	1851	1851	1851	1851	0
53	20231220	200100	432388282	1851	1851	1851	1851	0
54	20231220	200000	432388282	1851	1851	1851	1851	0
55	20231220	195900	432388282	1851	1851	1851	1851	0
56	20231220	195800	432388282	1851	1851	1851	1851	0
57	20231220	195700	432388282	1851	1851	1851	1851	0
58	20231220	195600	432388282	1851	1851	1851	1851	0
59	20231220	195500	432388282	1851	1851	1851	1851	0
60	20231220	195400	432388282	1851	1851	1851	1851	0
61	20231220	195300	432388282	1851	1851	1851	1851	0
62	20231220	195200	432388282	1851	1851	1851	1851	3885
63	20231220	195100	432388282	1851	1851	1851	1851	0
64	20231220	195000	432388282	1851	1851	1851	1851	0
65	20231220	194900	432388282	1851	1851	1851	1851	0
66	20231220	194800	432388282	1851	1851	1851	1851	0
67	20231220	194700	432388282	1851	1851	1851	1851	0
68	20231220	194600	432388282	1851	1851	1851	1851	0
69	20231220	194500	432388282	1851	1851	1851	1851	0
70	20231220	194400	432388282	1851	1851	1851	1851	0
71	20231220	194300	432388282	1851	1851	1851	1851	0
72	20231220	194200	432388282	1851	1851	1851	1851	0
73	20231220	194100	432388282	1851	1851	1851	1851	0
74	20231220	194000	432388282	1851	1851	1851	1851	0
75	20231220	193900	432388282	1851	1851	1851	1851	0
76	20231220	193800	432388282	1851	1851	1851	1851	0
77	20231220	193700	432388282	1851	1851	1851	1851	0
78	20231220	193600	432388282	1851	1851	1851	1851	0
79	20231220	193500	432388282	1851	1851	1851	1851	0
80	20231220	193400	432388282	1851	1851	1851	1851	0
81	20231220	193300	432388282	1851	1851	1851	1851	0
82	20231220	193200	432388282	1851	1851	1851	1851	0
83	20231220	193100	432388282	1851	1851	1851	1851	0
84	20231220	193000	432388282	1851	1851	1851	1851	0
85	20231220	192900	432388282	1851	1851	1851	1851	0
86	20231220	192800	432388282	1851	1851	1851	1851	0
87	20231220	192700	432388282	1851	1851	1851	1851	0
88	20231220	192600	432388282	1851	1851	1851	1851	0
89	20231220	192500	432388282	1851	1851	1851	1851	0
90	20231220	192400	432388282	1851	1851	1851	1851	0
91	20231220	192300	432388282	1851	1851	1851	1851	0
92	20231220	192200	432388282	1851	1851	1851	1851	3885
93	20231220	192100	432388282	1851	1851	1851	1851	0
94	20231220	192000	432388282	1851	1851	1851	1851	0
95	20231220	191900	432388282	1851	1851	1851	1851	0
96	20231220	191800	432388282	1851	1851	1851	1851	0
97	20231220	191700	432388282	1851	1851	1851	1851	0
98	20231220	191600	432388282	1851	1851	1851	1851	0
99	20231220	191500	432388282	1851	1851	1851	1851	0
100	20231220	191400	432388282	1851	1851	1851	1851	0
101	20231220	191300	432388282	1851	1851	1851	1851	0
102	20231220	191200	432388282	1851	1851	1851	1851	0
103	20231220	191100	432388282	1851	1851	1851	1851	0
104	20231220	191000	432388282	1851	1851	1851	1851	0
105	20231220	190900	432388282	1851	1851	1851	1851	0
106	20231220	190800	432388282	1851	1851	1851	1851	0
107	20231220	190700	432388282	1851	1851	1851	1851	0
108	20231220	190600	432388282	1851	1851	1851	1851	0
109	20231220	190500	432388282	1851	1851	1851	1851	0
110	20231220	190400	432388282	1851	1851	1851	1851	0
111	20231220	190300	432388282	1851	1851	1851	1851	0
112	20231220	190200	432388282	1851	1851	1851	1851	0
113	20231220	190100	432388282	1851	1851	1851	1851	0
114	20231220	190000	432388282	1851	1851	1851	1851	0
115	20231220	185900	432388282	1851	1851	1851	1851	0
116	20231220	185800	432388282	1851	1851	1851	1851	0
117	20231220	185700	432388282	1851	1851	1851	1851	0
118	20231220	185600	432388282	1851	1851	1851	1851	0
119	20231220	185500	432388282	1851	1851	1851	1851	0
120	20231220	185400	432388282	1851	1851	1851	1851	0
121	20231220	185300	432388282	1851	1851	1851	1851	0
122	20231220	185200	432388282	1851	1851	1851	1851	3885
123	20231220	185100	432388282	1851	1851	1851	1851	0
124	20231220	185000	432388282	1851	1851	1851	1851	0
125	20231220	184900	432388282	1851	1851	1851	1851	0
126	20231220	184800	432388282	1851	1851	1851	1851	0
127	20231220	184700	432388282	1851	1851	1851	1851	0
128	20231220	184600	432388282	1851	1851	1851	1851	0
129	20231220	184500	432388282	1851	1851	1851	1851	0
130	20231220	184400	432388282	1851	1851	1851	1851	0
131	20231220	184300	432388282	1851	1851	1851	1851	0
132	20231220	184200	432388282	1851	1851	1851	1851	0
133	20231220	184100	432388282	1851	1851	1851	1851	0
134	20231220	184000	432388282	1851	1851	1851	1851	0
135	20231220	183900	432388282	1851	1851	1851	1851	0
136	20231220	183800	432388282	1851	1851	1851	1851	0
137	20231220	183700	432388282	1851	1851	1851	1851	0
138	20231220	183600	432388282	1851	1851	1851	1851	0
139	20231220	183500	432388282	1851	1851	1851	1851	0
140	20231220	183400	432388282	1851	1851	1851	1851	0
141	20231220	183300	432388282	1851	1851	1851	1851	0
142	20231220	183200	432388282	1851	1851	1851	1851	0
143	20231220	183100	432388282	1851	1851	1851	1851	0
144	20231220	183000	432388282	1851	1851	1851	1851	0
145	20231220	182900	432388282	1851	1851	1851	1851	0
146	20231220	182800	432388282	1851	1851	1851	1851	0
147	20231220	182700	432388282	1851	1851	1851	1851	0
148	20231220	182600	432388282	1851	1851	1851	1851	0
149	20231220	182500	432388282	1851	1851	1851	1851	0
150	20231220	182400	432388282	1851	1851	1851	1851	0
151	20231220	182300	432388282	1851	1851	1851	1851	0
152	20231220	182200	432388282	1851	1851	1851	1851	3885
153	20231220	182100	432388282	1851	1851	1851	1851	0
154	20231220	182000	432388282	1851	1851	1851	1851	0
155	20231220	181900	432388282	1851	1851	1851	1851	0
156	20231220	181800	432388282	1851	1851	1851	1851	0
157	20231220	181700	432388282	1851	1851	1851	1851	0
158	20231220	181600	432388282	1851	1851	1851	1851	0
159	20231220	181500	432388282	1851	1851	1851	1851	0
160	20231220	181400	432388282	1851	1851	1851	1851	0
161	20231220	181300	432388282	1851	1851	1851	1851	0
162	20231220	181200	432388282	1851	1851	1851	1851	0
163	20231220	181100	432388282	1851	1851	1851	1851	0
164	20231220	181000	432388282	1851	1851	1851	1851	0
165	20231220	180900	432388282	1851	1851	1851	1851	0
166	20231220	180800	432388282	1851	1851	1851	1851	0
167	20231220	180700	432388282	1851	1851	1851	1851	0
168	20231220	180600	432388282	1851	1851	1851	1851	0
169	20231220	180500	432388282	1851	1851	1851	1851	0
170	20231220	180400	432388282	1851	1851	1851	1851	0
171	20231220	180300	432388282	1851	1851	1851	1851	0
172	20231220	180200	432388282	1851	1851	1851	1851	0
173	20231220	180100	432388282	1851	1851	1851	1851	0
174	20231220	180000	432388282	1851	1851	1851	1851	0
175	20231220	175900	432388282	1851	1851	1851	1851	0
176	20231220	175800	432388282	1851	1851	1851	1851	0
177	20231220	175700	432388282	1851	1851	1851	1851	0
178	20231220	175600	432388282	1851	1851	1851	1851	0
179	20231220	175500	432388282	1851	1851	1851	1851	0
180	20231220	175400	432388282	1851	1851	1851	1851	0
181	20231220	175300	432388282	1851	1851	1851	1851	0
182	20231220	175200	432388282	1851	1851	1851	1851	3885
183	20231220	175100	432388282	1851	1851	1851	1851	0
184	20231220	175000	432388282	1851	1851	1851	1851	0
185	20231220	174900	432388282	1851	1851	1851	1851	0
186	20231220	174800	432388282	1851	1851	1851	1851	0
187	20231220	174700	432388282	1851	1851	1851	1851	0
188	20231220	174600	432388282	1851	1851	1851	1851	0
189	20231220	174500	432388282	1851	1851	1851	1851	0
190	20231220	174400	432388282	1851	1851	1851	1851	0
191	20231220	174300	432388282	1851	1851	1851	1851	0
192	20231220	174200	432388282	1851	1851	1851	1851	0
193	20231220	174100	432388282	1851	1851	1851	1851	0
194	20231220	174000	432388282	1851	1851	1851	1851	0
195	20231220	173900	432388282	1851	1851	1851	1851	0
196	20231220	173800	432388282	1851	1851	1851	1851	0
197	20231220	173700	432388282	1851	1851	1851	1851	0
198	20231220	173600	432388282	1851	1851	1851	1851	0
199	20231220	173500	432388282	1851	1851	1851	1851	0
200	20231220	173400	432388282	1851	1851	1851	1851	0
201	20231220	173300	432388282	1851	1851	1851	1851	0
202	20231220	173200	432388282	1851	1851	1851	1851	0
203	20231220	173100	432388282	1851	1851	1851	1851	0
204	20231220	173000	432388282	1851	1851	1851	1851	0
205	20231220	172900	432388282	1851	1851	1851	1851	0
206	20231220	172800	432388282	1851	1851	1851	1851	0
207	20231220	172700	432388282	1851	1851	1851	1851	0
208	20231220	172600	432388282	1851	1851	1851	1851	0
209	20231220	172500	432388282	1851	1851	1851	1851	0
210	20231220	172400	432388282	1851	1851	1851	1851	0
211	20231220	172300	432388282	1851	1851	1851	1851	0
212	20231220	172200	432388282	1851	1851	1851	1851	3885
213	20231220	172100	432388282	1851	1851	1851	1851	0
214	20231220	172000	432388282	1851	1851	1851	1851	0
215	20231220	171900	432388282	1851	1851	1851	1851	0
216	20231220	171800	432388282	1851	1851	1851	1851	0
217	20231220	171700	432388282	1851	1851	1851	1851	0
218	20231220	171600	432388282	1851	1851	1851	1851	0
219	20231220	171500	432388282	1851	1851	1851	1851	0
220	20231220	171400	432388282	1851	1851	1851	1851	0
221	20231220	171300	432388282	1851	1851	1851	1851	0
222	20231220	171200	432388282	1851	1851	1851	1851	0
223	20231220	171100	432388282	1851	1851	1851	1851	0
224	20231220	171000	432388282	1851	1851	1851	1851	0
225	20231220	170900	432388282	1851	1851	1851	1851	0
226	20231220	170800	432388282	1851	1851	1851	1851	0
227	20231220	170700	432388282	1851	1851	1851	1851	0
228	20231220	170600	432388282	1851	1851	1851	1851	0
229	20231220	170500	432388282	1851	1851	1851	1851	0
230	20231220	170400	432388282	1851	1851	1851	1851	0
231	20231220	170300	432388282	1851	1851	1851	1851	0
232	20231220	170200	432388282	1851	1851	1851	1851	0
233	20231220	170100	432388282	1851	1851	1851	1851	0
234	20231220	170000	432388282	1851	1851	1851	1851	0
235	20231220	165900	432388282	1851	1851	1851	1851	0
236	20231220	165800	432388282	1851	1851	1851	1851	0
237	20231220	165700	432388282	1851	1851	1851	1851	0
238	20231220	165600	432388282	1851	1851	1851	1851	0
239	20231220	165500	432388282	1851	1851	1851	1851	0
240	20231220	165400	432388282	1851	1851	1851	1851	0
241	20231220	165300	432388282	1851	1851	1851	1851	0
242	20231220	165200	432388282	1851	1851	1851	1851	3885
243	20231220	165100	432388282	1851	1851	1851	1851	0
244	20231220	165000	432388282	1851	1851	1851	1851	0
245	20231220	164900	432388282	1851	1851	1851	1851	0
246	20231220	164800	432388282	1851	1851	1851	1851	0
247	20231220	164700	432388282	1851	1851	1851	1851	0
248	20231220	164600	432388282	1851	1851	1851	1851	0
249	20231220	164500	432388282	1851	1851	1851	1851	0
250	20231220	164400	432388282	1851	1851	1851	1851	0
251	20231220	164300	432388282	1851	1851	1851	1851	0
252	20231220	164200	432388282	1851	1851	1851	1851	0
253	20231220	164100	432388282	1851	1851	1851	1851	0
254	20231220	164000	432388282	1851	1851	1851	1851	0
255	20231220	163900	432388282	1851	1851	1851	1851	0
256	20231220	163800	432388282	1851	1851	1851	1851	0
257	20231220	163700	432388282	1851	1851	1851	1851	0
258	20231220	163600	432388282	1851	1851	1851	1851	0
259	20231220	163500	432388282	1851	1851	1851	1851	0
260	20231220	163400	432388282	1851	1851	1851	1851	0
261	20231220	163300	432388282	1851	1851	1851	1851	0
262	20231220	163200	432388282	1851	1851	1851	1851	0
263	20231220	163100	432388282	1851	1851	1851	1851	0
264	20231220	163000	432388282	1851	1851	1851	1851	0
265	20231220	162900	432388282	1851	1851	1851	1851	0
266	20231220	162800	432388282	1851	1851	1851	1851	0
267	20231220	162700	432388282	1851	1851	1851	1851	0
268	20231220	162600	432388282	1851	1851	1851	1851	0
269	20231220	162500	432388282	1851	1851	1851	1851	0
270	20231220	162400	432388282	1851	1851	1851	1851	0
271	20231220	162300	432388282	1851	1851	1851	1851	0
272	20231220	162200	432388282	1851	1851	1851	1851	3885
273	20231220	162100	432388282	1851	1851	1851	1851	0
274	20231220	162000	432388282	1851	1851	1851	1851	0
275	20231220	161900	432388282	1851	1851	1851	1851	0
276	20231220	161800	432388282	1851	1851	1851	1851	0
277	20231220	161700	432388282	1851	1851	1851	1851	0
278	20231220	161600	432388282	1851	1851	1851	1851	0
279	20231220	161500	432388282	1851	1851	1851	1851	0
280	20231220	161400	432388282	1851	1851	1851	1851	0
281	20231220	161300	432388282	1851	1851	1851	1851	0
282	20231220	161200	432388282	1851	1851	1851	1851	0
283	20231220	161100	432388282	1851	1851	1851	1851	0
284	20231220	161000	432388282	1851	1851	1851	1851	0
285	20231220	160900	432388282	1851	1851	1851	1851	0
286	20231220	160800	432388282	1851	1851	1851	1851	0
287	20231220	160700	432388282	1851	1851	1851	1851	0
288	20231220	160600	432388282	1851	1851	1851	1851	0
289	20231220	160500	432388282	1851	1851	1851	1851	0
290	20231220	160400	432388282	1851	1851	1851	1851	0
291	20231220	160300	432388282	1851	1851	1851	1851	0
292	20231220	160200	432388282	1851	1851	1851	1851	0
293	20231220	160100	432388282	1851	1851	1851	1851	0
294	20231220	160000	432388282	1851	1851	1851	1851	0
295	20231220	155900	432388282	1851	1851	1851	1851	0
296	20231220	155800	432388282	1851	1851	1851	1851	0
297	20231220	155700	432388282	1851	1851	1851	1851	0
298	20231220	155600	432388282	1851	1851	1851	1851	0
299	20231220	155500	432388282	1851	1851	1851	1851	0
300	20231220	155400	432388282	1851	1851	1851	1851	0
301	20231220	155300	432388282	1851	1851	1851	1851	0
302	20231220	155200	432388282	1851	1851	1851	1851	3885
303	20231220	155100	432388282	1851	1851	1851	1851	0
304	20231220	155000	432388282	1851	1851	1851	1851	0
305	20231220	154900	432388282	1851	1851	1851	1851	0
306	20231220	154800	432388282	1851	1851	1851	1851	0
307	20231220	154700	432388282	1851	1851	1851	1851	0
308	20231220	154600	432388282	1851	1851	1851	1851	0
309	20231220	154500	432388282	1851	1851	1851	1851	0
310	20231220	154400	432388282	1851	1851	1851	1851	0
311	20231220	154300	432388282	1851	1851	1851	1851	0
312	20231220	154200	432388282	1851	1851	1851	1851	0
313	20231220	154100	432388282	1851	1851	1851	1851	0
314	20231220	154000	432388282	1851	1851	1851	1851	0
315	20231220	153900	432388282	1851	1851	1851	1851	0
316	20231220	153800	432388282	1851	1851	1851	1851	0
317	20231220	153700	432388282	1851	1851	1851	1851	0
318	20231220	153600	432388282	1851	1851	1851	1851	0
319	20231220	153500	432388282	1851	1851	1851	1851	0
320	20231220	153400	432388282	1851	1851	1851	1851	0
321	20231220	153300	432388282	1851	1851	1851	1851	0
322	20231220	153200	432388282	1851	1851	1851	1851	0
323	20231220	153100	432388282	1851	1851	1851	1851	0
324	20231220	153000	432388282	1851	1851	1851	1851	3885
325	20231220	152900	425197147	1847	1847	1847	1847	0
326	20231220	152800	425197147	1847	1847	1847	1847	0
327	20231220	152700	425197147	1847	1847	1847	1847	0
328	20231220	152600	425197147	1847	1847	1847	1847	0
329	20231220	152500	425197147	1847	1847	1847	1847	0
330	20231220	152400	425197147	1847	1847	1847	1847	0
331	20231220	152300	425197147	1847	1847	1847	1847	0
332	20231220	152200	425197147	1847	1847	1847	1847	0
333	20231220	152100	425197147	1847	1847	1847	1847	0
334	20231220	152000	425197147	1847	1847	1847	1847	0
335	20231220	151900	425197147	1847	1848	1848	1847	416
336	20231220	151800	424428384	1849	1849	1849	1849	0
337	20231220	151700	424428384	1849	1849	1849	1849	7
338	20231220	151600	424415441	1848	1850	1850	1846	334
339	20231220	151500	423797927	1846	1847	1847	1846	107
340	20231220	151400	423600355	1846	1846	1846	1846	2
341	20231220	151300	423596663	1846	1846	1846	1846	0
342	20231220	151200	423596663	1846	1849	1849	1846	529
343	20231220	151100	422619433	1850	1850	1850	1850	17
344	20231220	151000	422587983	1851	1851	1851	1851	0
345	20231220	150900	422587983	1851	1851	1851	1851	4
346	20231220	150800	422580579	1850	1850	1850	1850	17
347	20231220	150700	422549129	1846	1846	1846	1846	58
348	20231220	150600	422442061	1847	1847	1847	1847	552
349	20231220	150500	421422517	1847	1847	1847	1847	0
350	20231220	150400	421422517	1847	1847	1847	1847	0
351	20231220	150300	421422517	1847	1847	1847	1847	1
352	20231220	150200	421420670	1847	1847	1847	1847	155
353	20231220	150100	421134385	1847	1847	1847	1847	4
354	20231220	150000	421126997	1846	1846	1846	1846	0
355	20231220	145900	421126997	1846	1846	1846	1846	0
356	20231220	145800	421126997	1846	1846	1846	1846	421
357	20231220	145700	420349831	1843	1843	1843	1843	0
358	20231220	145600	420349831	1843	1843	1843	1843	139
359	20231220	145500	420093654	1843	1845	1845	1843	682
360	20231220	145400	418836185	1846	1847	1847	1846	1563
361	20231220	145300	415950886	1847	1848	1848	1847	6
362	20231220	145200	415939803	1848	1848	1848	1848	0
363	20231220	145100	415939803	1848	1848	1848	1848	1000
364	20231220	145000	414091803	1848	1848	1848	1848	20
365	20231220	144900	414054843	1848	1848	1848	1848	521
366	20231220	144800	413092035	1848	1848	1848	1848	0
367	20231220	144700	413092035	1848	1849	1849	1848	861
368	20231220	144600	411500057	1845	1844	1845	1844	338
369	20231220	144500	410876450	1844	1845	1845	1844	1264
370	20231220	144400	408545147	1845	1845	1845	1845	18
371	20231220	144300	408511937	1846	1846	1846	1846	1
372	20231220	144200	408510091	1846	1846	1846	1846	0
373	20231220	144100	408510091	1846	1846	1846	1846	0
374	20231220	144000	408510091	1846	1846	1846	1846	65
375	20231220	143900	408390101	1846	1847	1848	1846	40
376	20231220	143800	408316242	1847	1844	1847	1844	7
377	20231220	143700	408303322	1842	1842	1842	1842	898
378	20231220	143600	406649206	1842	1843	1843	1842	584
379	20231220	143500	405573178	1842	1846	1846	1842	37
380	20231220	143400	405504954	1845	1845	1845	1845	1100
381	20231220	143300	403475454	1845	1845	1845	1845	0
382	20231220	143200	403475454	1845	1845	1845	1845	10
383	20231220	143100	403457004	1845	1842	1845	1836	8692
384	20231220	143000	387483479	1842	1845	1845	1842	1799
385	20231220	142900	384168459	1845	1851	1851	1845	23590
386	20231220	142800	340553070	1852	1852	1852	1852	5
387	20231220	142700	340543810	1851	1851	1851	1851	0
388	20231220	142600	340543810	1851	1851	1851	1851	1135
389	20231220	142500	338442925	1851	1851	1851	1851	504
390	20231220	142400	337510021	1851	1851	1851	1851	1
391	20231220	142300	337508170	1852	1852	1852	1852	121
392	20231220	142200	337284078	1852	1853	1853	1852	441
393	20231220	142100	336467336	1853	1853	1853	1853	0
394	20231220	142000	336467336	1853	1852	1853	1852	75
395	20231220	141900	336328416	1852	1852	1852	1852	0
396	20231220	141800	336328416	1852	1853	1853	1852	361
397	20231220	141700	335659783	1853	1853	1853	1853	77
398	20231220	141600	335517102	1853	1852	1853	1852	72
399	20231220	141500	335383687	1852	1852	1852	1852	0
400	20231220	141400	335383687	1852	1852	1852	1852	795
401	20231220	141300	333911347	1852	1853	1853	1852	223
402	20231220	141200	333498129	1853	1853	1853	1853	3
403	20231220	141100	333492570	1852	1852	1852	1852	100
404	20231220	141000	333307370	1852	1852	1852	1852	0
405	20231220	140900	333307370	1852	1852	1852	1852	60
406	20231220	140800	333196250	1852	1852	1852	1852	101
407	20231220	140700	333009198	1852	1852	1852	1852	20
408	20231220	140600	332972158	1852	1852	1852	1852	70
409	20231220	140500	332842518	1852	1852	1852	1852	0
410	20231220	140400	332842518	1852	1852	1852	1852	0
411	20231220	140300	332842518	1852	1852	1852	1852	0
412	20231220	140200	332842518	1852	1852	1852	1852	3544
413	20231220	140100	326279030	1853	1853	1853	1853	17
414	20231220	140000	326247529	1853	1853	1853	1853	20
415	20231220	135900	326210469	1853	1853	1853	1853	0
416	20231220	135800	326210469	1853	1852	1853	1852	2
417	20231220	135700	326206764	1852	1852	1852	1852	0
418	20231220	135600	326206764	1852	1852	1852	1852	62
419	20231220	135500	326091940	1852	1852	1852	1852	559
420	20231220	135400	325056672	1853	1852	1853	1852	58
421	20231220	135300	324949248	1853	1853	1853	1853	0
422	20231220	135200	324949248	1853	1853	1853	1853	0
423	20231220	135100	324949248	1853	1853	1853	1853	100
424	20231220	135000	324763948	1853	1853	1853	1853	0
425	20231220	134900	324763948	1853	1853	1853	1853	50
426	20231220	134800	324671298	1853	1853	1853	1853	5
427	20231220	134700	324662033	1853	1853	1853	1853	5
428	20231220	134600	324652768	1852	1852	1852	1852	1202
429	20231220	134500	322426664	1853	1853	1853	1853	11
430	20231220	134400	322406281	1853	1853	1853	1853	0
431	20231220	134300	322406281	1853	1853	1853	1853	0
432	20231220	134200	322406281	1853	1853	1853	1853	1
433	20231220	134100	322404428	1853	1853	1853	1853	0
434	20231220	134000	322404428	1853	1853	1853	1853	0
435	20231220	133900	322404428	1853	1853	1853	1853	78
436	20231220	133800	322259894	1853	1853	1853	1853	326
437	20231220	133700	321655816	1853	1853	1853	1853	0
438	20231220	133600	321655816	1853	1853	1853	1853	0
439	20231220	133500	321655816	1853	1853	1853	1853	714
440	20231220	133400	320332774	1853	1854	1854	1853	270
441	20231220	133300	319832450	1853	1854	1854	1853	1047
442	20231220	133200	317892350	1855	1855	1855	1855	1000
443	20231220	133100	316037350	1855	1855	1855	1855	0
444	20231220	133000	316037350	1855	1854	1855	1853	40
445	20231220	132900	315963207	1853	1853	1853	1853	0
446	20231220	132800	315963207	1853	1853	1853	1853	0
447	20231220	132700	315963207	1853	1853	1853	1853	1
448	20231220	132600	315961354	1853	1853	1853	1853	498
449	20231220	132500	315038560	1854	1854	1854	1854	1000
450	20231220	132400	313184560	1854	1854	1854	1854	0
451	20231220	132300	313184560	1854	1854	1854	1854	2227
452	20231220	132200	309055702	1854	1854	1854	1854	51
453	20231220	132100	308961148	1855	1855	1855	1855	4
454	20231220	132000	308953728	1854	1854	1854	1854	2424
455	20231220	131900	304459632	1854	1854	1854	1854	0
456	20231220	131800	304459632	1854	1854	1854	1854	16
457	20231220	131700	304429968	1853	1853	1853	1853	878
458	20231220	131600	302803034	1853	1853	1853	1853	0
459	20231220	131500	302803034	1853	1853	1853	1853	100
460	20231220	131400	302617734	1853	1853	1853	1853	0
461	20231220	131300	302617734	1853	1854	1854	1853	77
462	20231220	131200	302474986	1854	1854	1854	1854	5
463	20231220	131100	302465716	1853	1853	1853	1853	99
464	20231220	131000	302282269	1853	1853	1853	1853	1
465	20231220	130900	302280416	1854	1854	1854	1854	0
466	20231220	130800	302280416	1854	1853	1854	1853	1100
467	20231220	130700	300241096	1853	1853	1853	1853	73
468	20231220	130600	300105827	1853	1854	1854	1853	401
469	20231220	130500	299362704	1854	1854	1854	1854	0
470	20231220	130400	299362704	1854	1854	1854	1854	1
471	20231220	130300	299360850	1853	1853	1853	1853	3
472	20231220	130200	299355291	1854	1854	1854	1854	50
473	20231220	130100	299262591	1855	1855	1855	1855	5
474	20231220	130000	299253316	1855	1855	1855	1855	8
475	20231220	125900	299238476	1855	1855	1855	1855	0
476	20231220	125800	299238476	1855	1855	1855	1855	1
477	20231220	125700	299236621	1854	1855	1855	1854	3
478	20231220	125600	299231057	1854	1854	1854	1854	10
479	20231220	125500	299212517	1854	1855	1855	1854	1184
480	20231220	125400	297016781	1855	1855	1855	1855	0
481	20231220	125300	297016781	1855	1855	1855	1855	279
482	20231220	125200	296499236	1855	1855	1855	1855	0
483	20231220	125100	296499236	1855	1855	1855	1854	128
484	20231220	125000	296261797	1855	1855	1855	1855	2987
485	20231220	124900	290720912	1855	1855	1855	1855	1
486	20231220	124800	290719057	1851	1854	1855	1851	2194
487	20231220	124700	286655560	1854	1854	1854	1854	0
488	20231220	124600	286655560	1854	1851	1854	1851	101
489	20231220	124500	286468606	1851	1851	1851	1851	0
490	20231220	124400	286468606	1851	1851	1851	1851	500
491	20231220	124300	285543106	1851	1851	1851	1851	890
492	20231220	124200	283895716	1852	1853	1853	1852	2026
493	20231220	124100	280143352	1854	1854	1854	1854	400
494	20231220	124000	279401752	1854	1854	1854	1854	3630
495	20231220	123900	272671732	1854	1854	1854	1854	0
496	20231220	123800	272671732	1854	1854	1854	1854	6
497	20231220	123700	272660608	1857	1857	1857	1857	833
498	20231220	123600	271113727	1855	1857	1857	1855	73
499	20231220	123500	270978168	1854	1854	1854	1854	1
500	20231220	123400	270976314	1854	1855	1855	1854	204
501	20231220	123300	270597898	1855	1855	1855	1855	1518
502	20231220	123200	267782008	1857	1856	1857	1855	1146
503	20231220	123100	265655139	1856	1856	1856	1856	300
504	20231220	123000	265098339	1856	1856	1856	1856	3
505	20231220	122900	265092771	1855	1855	1855	1855	0
506	20231220	122800	265092771	1855	1855	1855	1855	50
507	20231220	122700	265000021	1856	1856	1856	1856	0
508	20231220	122600	265000021	1856	1856	1856	1856	0
509	20231220	122500	265000021	1856	1856	1856	1856	1000
510	20231220	122400	263144021	1855	1855	1855	1855	180
511	20231220	122300	262810121	1855	1855	1855	1855	1789
512	20231220	122200	259491526	1854	1854	1854	1854	4
513	20231220	122100	259484110	1854	1854	1854	1854	50
514	20231220	122000	259391410	1854	1854	1854	1854	160
515	20231220	121900	259094770	1854	1854	1855	1854	1391
516	20231220	121800	256515484	1854	1854	1854	1854	10
517	20231220	121700	256496944	1855	1855	1855	1855	205
518	20231220	121600	256116669	1855	1853	1855	1853	1079
519	20231220	121500	254115126	1854	1854	1854	1854	50
520	20231220	121400	254022426	1854	1854	1854	1854	1000
521	20231220	121300	252168426	1855	1855	1855	1855	0
522	20231220	121200	252168426	1855	1854	1855	1854	56
523	20231220	121100	252064547	1854	1854	1854	1854	0
524	20231220	121000	252064547	1854	1854	1854	1854	929
525	20231220	120900	250342181	1854	1854	1854	1854	100
526	20231220	120800	250156781	1854	1854	1854	1854	20
527	20231220	120700	250119701	1855	1855	1855	1855	1
528	20231220	120600	250117846	1855	1855	1855	1855	0
529	20231220	120500	250117846	1855	1855	1855	1855	1
530	20231220	120400	250115991	1855	1855	1855	1855	540
531	20231220	120300	249114291	1855	1854	1855	1854	1236
532	20231220	120200	246821545	1854	1854	1854	1854	600
533	20231220	120100	245709145	1854	1854	1854	1854	327
534	20231220	120000	245102887	1854	1854	1854	1854	145
535	20231220	115900	244834057	1854	1854	1854	1854	30
536	20231220	115800	244778437	1854	1854	1854	1854	0
537	20231220	115700	244778437	1854	1854	1854	1854	0
538	20231220	115600	244778437	1854	1853	1854	1853	1312
539	20231220	115500	242346112	1853	1853	1853	1853	0
540	20231220	115400	242346112	1853	1853	1853	1853	1344
541	20231220	115300	239855680	1853	1853	1853	1853	159
542	20231220	115200	239561053	1853	1853	1853	1853	80
543	20231220	115100	239412813	1854	1854	1854	1854	0
544	20231220	115000	239412813	1854	1854	1854	1854	0
545	20231220	114900	239412813	1854	1854	1854	1854	195
546	20231220	114800	239051283	1853	1853	1853	1853	174
547	20231220	114700	238728861	1853	1853	1853	1853	1
548	20231220	114600	238727008	1854	1855	1855	1854	1219
549	20231220	114500	236465982	1854	1854	1854	1854	150
550	20231220	114400	236187882	1854	1854	1854	1854	36
551	20231220	114300	236121138	1854	1854	1854	1854	220
552	20231220	114200	235713258	1854	1854	1854	1854	104
553	20231220	114100	235520442	1854	1853	1854	1853	1312
554	20231220	114000	233088014	1854	1853	1854	1853	4
555	20231220	113900	233080601	1853	1854	1854	1853	140
556	20231220	113800	232821151	1854	1854	1854	1854	10
557	20231220	113700	232802611	1854	1854	1854	1854	11
558	20231220	113600	232782217	1853	1852	1853	1852	391
559	20231220	113500	232057733	1851	1853	1853	1851	264
560	20231220	113400	231568779	1853	1853	1853	1853	61
561	20231220	113300	231455746	1852	1852	1852	1852	0
562	20231220	113200	231455746	1852	1852	1852	1852	0
563	20231220	113100	231455746	1852	1854	1854	1852	638
564	20231220	113000	230273094	1854	1854	1854	1854	30
565	20231220	112900	230217474	1852	1854	1854	1852	14
566	20231220	112800	230191544	1851	1851	1851	1851	286
567	20231220	112700	229662158	1850	1850	1850	1850	410
568	20231220	112600	228903658	1851	1851	1851	1851	714
569	20231220	112500	227582044	1851	1852	1852	1851	1900
570	20231220	112400	224064185	1854	1854	1854	1854	0
571	20231220	112300	224064185	1854	1854	1854	1854	50
572	20231220	112200	223971485	1853	1853	1853	1853	26
573	20231220	112100	223923307	1853	1853	1853	1853	24
574	20231220	112000	223878835	1853	1854	1854	1853	24
575	20231220	111900	223834352	1854	1854	1854	1854	0
576	20231220	111800	223834352	1854	1854	1854	1854	18
577	20231220	111700	223800980	1854	1854	1854	1854	70
578	20231220	111600	223671200	1854	1854	1854	1854	203
579	20231220	111500	223294838	1854	1854	1854	1854	795
580	20231220	111400	221820908	1853	1853	1853	1853	12
581	20231220	111300	221798672	1854	1854	1854	1854	0
582	20231220	111200	221798672	1854	1854	1854	1854	0
583	20231220	111100	221798672	1854	1854	1854	1854	1
584	20231220	111000	221796818	1855	1855	1855	1855	1
585	20231220	110900	221794963	1852	1852	1852	1852	3
586	20231220	110800	221789407	1852	1852	1852	1852	11
587	20231220	110700	221769035	1852	1853	1853	1852	573
588	20231220	110600	220707718	1854	1855	1855	1854	331
589	20231220	110500	220093892	1855	1854	1855	1854	3060
590	20231220	110400	214417596	1855	1854	1855	1854	400
591	20231220	110300	213675646	1853	1853	1853	1853	1
592	20231220	110200	213673793	1852	1852	1852	1852	40
593	20231220	110100	213599713	1851	1851	1851	1851	0
594	20231220	110000	213599713	1851	1851	1851	1851	0
595	20231220	105900	213599713	1851	1851	1851	1851	75
596	20231220	105800	213460888	1851	1851	1851	1851	20
597	20231220	105700	213423868	1851	1851	1851	1851	0
598	20231220	105600	213423868	1851	1851	1851	1851	215
599	20231220	105500	213025903	1851	1854	1854	1851	2797
600	20231220	105400	207846869	1854	1853	1854	1853	2517
601	20231220	105300	203180858	1853	1853	1853	1853	20
602	20231220	105200	203143798	1853	1853	1853	1853	3
603	20231220	105100	203138239	1854	1854	1854	1854	0
604	20231220	105000	203138239	1854	1854	1854	1854	0
605	20231220	104900	203138239	1854	1854	1854	1854	63
606	20231220	104800	203021437	1851	1851	1851	1851	0
607	20231220	104700	203021437	1851	1851	1851	1851	110
608	20231220	104600	202817827	1850	1853	1853	1850	1200
609	20231220	104500	200597694	1854	1854	1854	1854	0
610	20231220	104400	200597694	1854	1854	1854	1854	167
611	20231220	104300	200288076	1854	1852	1854	1852	3238
612	20231220	104200	194286317	1852	1850	1852	1850	2638
613	20231220	104100	189402346	1850	1850	1850	1850	252
614	20231220	104000	188936146	1850	1850	1850	1850	100
615	20231220	103900	188751146	1850	1851	1851	1850	61
616	20231220	103800	188638295	1851	1851	1851	1851	4
617	20231220	103700	188630891	1851	1850	1851	1850	817
618	20231220	103600	187119421	1850	1850	1850	1850	10
619	20231220	103500	187100921	1850	1850	1850	1850	1055
620	20231220	103400	185149171	1850	1850	1850	1850	200
621	20231220	103300	184779171	1850	1850	1850	1850	1
622	20231220	103200	184777321	1849	1850	1850	1849	249
623	20231220	103100	184316672	1850	1850	1850	1850	330
624	20231220	103000	183706172	1850	1850	1850	1850	0
625	20231220	102900	183706172	1850	1850	1850	1850	151
626	20231220	102800	183426822	1850	1850	1850	1849	1211
627	20231220	102700	181186622	1850	1850	1850	1850	87
628	20231220	102600	181025672	1850	1851	1851	1850	3124
629	20231220	102500	175245047	1852	1851	1852	1851	1100
630	20231220	102400	173207947	1851	1852	1852	1851	1268
631	20231220	102300	170860869	1852	1853	1853	1852	26
632	20231220	102200	170812704	1854	1852	1854	1851	176
633	20231220	102100	170486816	1855	1852	1855	1852	3191
634	20231220	102000	164569011	1853	1852	1853	1852	1326
635	20231220	101900	162112394	1853	1853	1853	1853	1292
636	20231220	101800	159718318	1853	1853	1853	1853	201
637	20231220	101700	159345865	1855	1855	1855	1855	0
638	20231220	101600	159345865	1855	1851	1855	1851	11313
639	20231220	101500	138371303	1851	1851	1852	1851	1944
640	20231220	101400	134772949	1851	1851	1851	1850	533
641	20231220	101300	133786896	1850	1851	1851	1850	738
642	20231220	101200	132421540	1851	1849	1851	1849	1637
643	20231220	101100	129393035	1849	1849	1849	1849	10
644	20231220	101000	129374545	1850	1849	1850	1849	2501
645	20231220	100900	124747738	1844	1844	1844	1844	55
646	20231220	100800	124646318	1844	1845	1845	1844	300
647	20231220	100700	124093019	1844	1844	1850	1844	543
648	20231220	100600	123091721	1850	1850	1850	1850	1
649	20231220	100500	123089871	1845	1845	1845	1845	109
650	20231220	100400	122888766	1850	1845	1850	1845	165
651	20231220	100300	122584241	1841	1841	1841	1841	34
652	20231220	100200	122521647	1841	1845	1845	1841	203
653	20231220	100100	122147333	1845	1847	1847	1845	119
654	20231220	100000	121927740	1850	1850	1850	1848	346
655	20231220	095900	121288220	1850	1850	1850	1850	11
656	20231220	095800	121267870	1850	1850	1850	1850	32
657	20231220	095700	121208670	1850	1850	1850	1848	3959
658	20231220	095600	113884580	1851	1851	1851	1851	129
659	20231220	095500	113645801	1852	1853	1853	1852	246
660	20231220	095400	113190197	1853	1850	1853	1850	4842
661	20231220	095300	104225165	1850	1850	1850	1850	6
662	20231220	095200	104214065	1850	1848	1850	1848	38
663	20231220	095100	104143839	1850	1850	1851	1850	107
664	20231220	095000	103945888	1851	1851	1851	1850	55
665	20231220	094900	103844108	1851	1847	1851	1847	10349
666	20231220	094800	84714265	1848	1846	1848	1846	1431
667	20231220	094700	82071696	1846	1847	1847	1846	4446
668	20231220	094600	73860983	1847	1847	1847	1847	1
669	20231220	094500	73859136	1847	1847	1847	1847	87
670	20231220	094400	73698447	1848	1848	1848	1848	0
671	20231220	094300	73698447	1848	1848	1848	1848	11
672	20231220	094200	73678119	1847	1844	1847	1844	3023
673	20231220	094100	68097647	1844	1844	1844	1844	1096
674	20231220	094000	66076623	1844	1844	1844	1844	4
675	20231220	093900	66069247	1844	1838	1844	1838	1143
676	20231220	093800	63965270	1838	1840	1842	1838	2540
677	20231220	093700	59293478	1842	1844	1844	1842	378
678	20231220	093600	58596640	1844	1844	1844	1844	91
679	20231220	093500	58428836	1845	1845	1845	1845	11
680	20231220	093400	58408541	1846	1846	1846	1846	831
681	20231220	093300	56874515	1846	1845	1846	1845	200
682	20231220	093200	56505465	1845	1845	1845	1845	1026
683	20231220	093100	54612495	1845	1845	1845	1845	588
684	20231220	093000	53527635	1845	1844	1845	1844	200
685	20231220	092900	53158637	1845	1845	1845	1845	32
686	20231220	092800	53099597	1843	1843	1843	1843	13
687	20231220	092700	53075638	1843	1847	1847	1843	1900
688	20231220	092600	49571047	1847	1843	1847	1843	2727
689	20231220	092500	44539370	1839	1839	1839	1839	278
690	20231220	092400	44028128	1843	1843	1843	1843	301
691	20231220	092300	43473385	1844	1844	1844	1837	14
692	20231220	092200	43447653	1837	1840	1840	1837	300
693	20231220	092100	42896284	1840	1840	1840	1840	0
694	20231220	092000	42896284	1840	1840	1840	1840	0
695	20231220	091900	42896284	1840	1842	1842	1840	303
696	20231220	091800	42338233	1842	1842	1842	1842	163
697	20231220	091700	42037987	1842	1842	1842	1842	100
698	20231220	091600	41853787	1842	1844	1844	1842	55
699	20231220	091500	41752471	1845	1843	1846	1842	1104
700	20231220	091400	39718169	1847	1845	1847	1845	371
701	20231220	091300	39033342	1843	1846	1846	1843	11
702	20231220	091200	39013066	1839	1839	1839	1839	64
703	20231220	091100	38895370	1847	1846	1849	1845	1358
704	20231220	091000	36388412	1846	1838	1846	1838	8833
705	20231220	090900	20107048	1838	1838	1838	1838	3
706	20231220	090800	20101534	1838	1838	1838	1838	3
707	20231220	090700	20096020	1841	1841	1841	1841	136
708	20231220	090600	19845644	1842	1842	1842	1842	0
709	20231220	090500	19845644	1842	1842	1842	1842	1
710	20231220	090400	19843802	1836	1840	1842	1836	2561
711	20231220	090300	15134181	1840	1836	1840	1836	1196
712	20231220	090200	12938321	1836	1835	1836	1835	85
713	20231220	090100	12782345	1836	1835	1836	1835	4399
714	20231220	090000	4710149	1836	1835	1840	1835	2566