KissMeData/421800/min/candle-20231222.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231222	212400	19804415	2100	2100	2100	2100	318
3	20231222	212300	19804415	2100	2100	2100	2100	0
4	20231222	212200	19804415	2100	2100	2100	2100	0
5	20231222	212100	19804415	2100	2100	2100	2100	0
6	20231222	212000	19804415	2100	2100	2100	2100	0
7	20231222	211900	19804415	2100	2100	2100	2100	0
8	20231222	211800	19804415	2100	2100	2100	2100	0
9	20231222	211700	19804415	2100	2100	2100	2100	0
10	20231222	211600	19804415	2100	2100	2100	2100	0
11	20231222	211500	19804415	2100	2100	2100	2100	0
12	20231222	211400	19804415	2100	2100	2100	2100	0
13	20231222	211300	19804415	2100	2100	2100	2100	0
14	20231222	211200	19804415	2100	2100	2100	2100	0
15	20231222	211100	19804415	2100	2100	2100	2100	0
16	20231222	211000	19804415	2100	2100	2100	2100	0
17	20231222	210900	19804415	2100	2100	2100	2100	0
18	20231222	210800	19804415	2100	2100	2100	2100	0
19	20231222	210700	19804415	2100	2100	2100	2100	0
20	20231222	210600	19804415	2100	2100	2100	2100	0
21	20231222	210500	19804415	2100	2100	2100	2100	0
22	20231222	210400	19804415	2100	2100	2100	2100	0
23	20231222	210300	19804415	2100	2100	2100	2100	0
24	20231222	210200	19804415	2100	2100	2100	2100	0
25	20231222	210100	19804415	2100	2100	2100	2100	0
26	20231222	210000	19804415	2100	2100	2100	2100	0
27	20231222	205900	19804415	2100	2100	2100	2100	0
28	20231222	205800	19804415	2100	2100	2100	2100	0
29	20231222	205700	19804415	2100	2100	2100	2100	0
30	20231222	205600	19804415	2100	2100	2100	2100	0
31	20231222	205500	19804415	2100	2100	2100	2100	0
32	20231222	205400	19804415	2100	2100	2100	2100	318
33	20231222	205300	19804415	2100	2100	2100	2100	0
34	20231222	205200	19804415	2100	2100	2100	2100	0
35	20231222	205100	19804415	2100	2100	2100	2100	0
36	20231222	205000	19804415	2100	2100	2100	2100	0
37	20231222	204900	19804415	2100	2100	2100	2100	0
38	20231222	204800	19804415	2100	2100	2100	2100	0
39	20231222	204700	19804415	2100	2100	2100	2100	0
40	20231222	204600	19804415	2100	2100	2100	2100	0
41	20231222	204500	19804415	2100	2100	2100	2100	0
42	20231222	204400	19804415	2100	2100	2100	2100	0
43	20231222	204300	19804415	2100	2100	2100	2100	0
44	20231222	204200	19804415	2100	2100	2100	2100	0
45	20231222	204100	19804415	2100	2100	2100	2100	0
46	20231222	204000	19804415	2100	2100	2100	2100	0
47	20231222	203900	19804415	2100	2100	2100	2100	0
48	20231222	203800	19804415	2100	2100	2100	2100	0
49	20231222	203700	19804415	2100	2100	2100	2100	0
50	20231222	203600	19804415	2100	2100	2100	2100	0
51	20231222	203500	19804415	2100	2100	2100	2100	0
52	20231222	203400	19804415	2100	2100	2100	2100	0
53	20231222	203300	19804415	2100	2100	2100	2100	0
54	20231222	203200	19804415	2100	2100	2100	2100	0
55	20231222	203100	19804415	2100	2100	2100	2100	0
56	20231222	203000	19804415	2100	2100	2100	2100	0
57	20231222	202900	19804415	2100	2100	2100	2100	0
58	20231222	202800	19804415	2100	2100	2100	2100	0
59	20231222	202700	19804415	2100	2100	2100	2100	0
60	20231222	202600	19804415	2100	2100	2100	2100	0
61	20231222	202500	19804415	2100	2100	2100	2100	0
62	20231222	202400	19804415	2100	2100	2100	2100	318
63	20231222	202300	19804415	2100	2100	2100	2100	0
64	20231222	202200	19804415	2100	2100	2100	2100	0
65	20231222	202100	19804415	2100	2100	2100	2100	0
66	20231222	202000	19804415	2100	2100	2100	2100	0
67	20231222	201900	19804415	2100	2100	2100	2100	0
68	20231222	201800	19804415	2100	2100	2100	2100	0
69	20231222	201700	19804415	2100	2100	2100	2100	0
70	20231222	201600	19804415	2100	2100	2100	2100	0
71	20231222	201500	19804415	2100	2100	2100	2100	0
72	20231222	201400	19804415	2100	2100	2100	2100	0
73	20231222	201300	19804415	2100	2100	2100	2100	0
74	20231222	201200	19804415	2100	2100	2100	2100	0
75	20231222	201100	19804415	2100	2100	2100	2100	0
76	20231222	201000	19804415	2100	2100	2100	2100	0
77	20231222	200900	19804415	2100	2100	2100	2100	0
78	20231222	200800	19804415	2100	2100	2100	2100	0
79	20231222	200700	19804415	2100	2100	2100	2100	0
80	20231222	200600	19804415	2100	2100	2100	2100	0
81	20231222	200500	19804415	2100	2100	2100	2100	0
82	20231222	200400	19804415	2100	2100	2100	2100	0
83	20231222	200300	19804415	2100	2100	2100	2100	0
84	20231222	200200	19804415	2100	2100	2100	2100	0
85	20231222	200100	19804415	2100	2100	2100	2100	0
86	20231222	200000	19804415	2100	2100	2100	2100	0
87	20231222	195900	19804415	2100	2100	2100	2100	0
88	20231222	195800	19804415	2100	2100	2100	2100	0
89	20231222	195700	19804415	2100	2100	2100	2100	0
90	20231222	195600	19804415	2100	2100	2100	2100	0
91	20231222	195500	19804415	2100	2100	2100	2100	0
92	20231222	195400	19804415	2100	2100	2100	2100	318
93	20231222	195300	19804415	2100	2100	2100	2100	0
94	20231222	195200	19804415	2100	2100	2100	2100	0
95	20231222	195100	19804415	2100	2100	2100	2100	0
96	20231222	195000	19804415	2100	2100	2100	2100	0
97	20231222	194900	19804415	2100	2100	2100	2100	0
98	20231222	194800	19804415	2100	2100	2100	2100	0
99	20231222	194700	19804415	2100	2100	2100	2100	0
100	20231222	194600	19804415	2100	2100	2100	2100	0
101	20231222	194500	19804415	2100	2100	2100	2100	0
102	20231222	194400	19804415	2100	2100	2100	2100	0
103	20231222	194300	19804415	2100	2100	2100	2100	0
104	20231222	194200	19804415	2100	2100	2100	2100	0
105	20231222	194100	19804415	2100	2100	2100	2100	0
106	20231222	194000	19804415	2100	2100	2100	2100	0
107	20231222	193900	19804415	2100	2100	2100	2100	0
108	20231222	193800	19804415	2100	2100	2100	2100	0
109	20231222	193700	19804415	2100	2100	2100	2100	0
110	20231222	193600	19804415	2100	2100	2100	2100	0
111	20231222	193500	19804415	2100	2100	2100	2100	0
112	20231222	193400	19804415	2100	2100	2100	2100	0
113	20231222	193300	19804415	2100	2100	2100	2100	0
114	20231222	193200	19804415	2100	2100	2100	2100	0
115	20231222	193100	19804415	2100	2100	2100	2100	0
116	20231222	193000	19804415	2100	2100	2100	2100	0
117	20231222	192900	19804415	2100	2100	2100	2100	0
118	20231222	192800	19804415	2100	2100	2100	2100	0
119	20231222	192700	19804415	2100	2100	2100	2100	0
120	20231222	192600	19804415	2100	2100	2100	2100	0
121	20231222	192500	19804415	2100	2100	2100	2100	0
122	20231222	192400	19804415	2100	2100	2100	2100	318
123	20231222	192300	19804415	2100	2100	2100	2100	0
124	20231222	192200	19804415	2100	2100	2100	2100	0
125	20231222	192100	19804415	2100	2100	2100	2100	0
126	20231222	192000	19804415	2100	2100	2100	2100	0
127	20231222	191900	19804415	2100	2100	2100	2100	0
128	20231222	191800	19804415	2100	2100	2100	2100	0
129	20231222	191700	19804415	2100	2100	2100	2100	0
130	20231222	191600	19804415	2100	2100	2100	2100	0
131	20231222	191500	19804415	2100	2100	2100	2100	0
132	20231222	191400	19804415	2100	2100	2100	2100	0
133	20231222	191300	19804415	2100	2100	2100	2100	0
134	20231222	191200	19804415	2100	2100	2100	2100	0
135	20231222	191100	19804415	2100	2100	2100	2100	0
136	20231222	191000	19804415	2100	2100	2100	2100	0
137	20231222	190900	19804415	2100	2100	2100	2100	0
138	20231222	190800	19804415	2100	2100	2100	2100	0
139	20231222	190700	19804415	2100	2100	2100	2100	0
140	20231222	190600	19804415	2100	2100	2100	2100	0
141	20231222	190500	19804415	2100	2100	2100	2100	0
142	20231222	190400	19804415	2100	2100	2100	2100	0
143	20231222	190300	19804415	2100	2100	2100	2100	0
144	20231222	190200	19804415	2100	2100	2100	2100	0
145	20231222	190100	19804415	2100	2100	2100	2100	0
146	20231222	190000	19804415	2100	2100	2100	2100	0
147	20231222	185900	19804415	2100	2100	2100	2100	0
148	20231222	185800	19804415	2100	2100	2100	2100	0
149	20231222	185700	19804415	2100	2100	2100	2100	0
150	20231222	185600	19804415	2100	2100	2100	2100	0
151	20231222	185500	19804415	2100	2100	2100	2100	0
152	20231222	185400	19804415	2100	2100	2100	2100	318
153	20231222	185300	19804415	2100	2100	2100	2100	0
154	20231222	185200	19804415	2100	2100	2100	2100	0
155	20231222	185100	19804415	2100	2100	2100	2100	0
156	20231222	185000	19804415	2100	2100	2100	2100	0
157	20231222	184900	19804415	2100	2100	2100	2100	0
158	20231222	184800	19804415	2100	2100	2100	2100	0
159	20231222	184700	19804415	2100	2100	2100	2100	0
160	20231222	184600	19804415	2100	2100	2100	2100	0
161	20231222	184500	19804415	2100	2100	2100	2100	0
162	20231222	184400	19804415	2100	2100	2100	2100	0
163	20231222	184300	19804415	2100	2100	2100	2100	0
164	20231222	184200	19804415	2100	2100	2100	2100	0
165	20231222	184100	19804415	2100	2100	2100	2100	0
166	20231222	184000	19804415	2100	2100	2100	2100	0
167	20231222	183900	19804415	2100	2100	2100	2100	0
168	20231222	183800	19804415	2100	2100	2100	2100	0
169	20231222	183700	19804415	2100	2100	2100	2100	0
170	20231222	183600	19804415	2100	2100	2100	2100	0
171	20231222	183500	19804415	2100	2100	2100	2100	0
172	20231222	183400	19804415	2100	2100	2100	2100	0
173	20231222	183300	19804415	2100	2100	2100	2100	0
174	20231222	183200	19804415	2100	2100	2100	2100	0
175	20231222	183100	19804415	2100	2100	2100	2100	0
176	20231222	183000	19804415	2100	2100	2100	2100	0
177	20231222	182900	19804415	2100	2100	2100	2100	0
178	20231222	182800	19804415	2100	2100	2100	2100	0
179	20231222	182700	19804415	2100	2100	2100	2100	0
180	20231222	182600	19804415	2100	2100	2100	2100	0
181	20231222	182500	19804415	2100	2100	2100	2100	0
182	20231222	182400	19804415	2100	2100	2100	2100	318
183	20231222	182300	19804415	2100	2100	2100	2100	0
184	20231222	182200	19804415	2100	2100	2100	2100	0
185	20231222	182100	19804415	2100	2100	2100	2100	0
186	20231222	182000	19804415	2100	2100	2100	2100	0
187	20231222	181900	19804415	2100	2100	2100	2100	0
188	20231222	181800	19804415	2100	2100	2100	2100	0
189	20231222	181700	19804415	2100	2100	2100	2100	0
190	20231222	181600	19804415	2100	2100	2100	2100	0
191	20231222	181500	19804415	2100	2100	2100	2100	0
192	20231222	181400	19804415	2100	2100	2100	2100	0
193	20231222	181300	19804415	2100	2100	2100	2100	0
194	20231222	181200	19804415	2100	2100	2100	2100	0
195	20231222	181100	19804415	2100	2100	2100	2100	0
196	20231222	181000	19804415	2100	2100	2100	2100	0
197	20231222	180900	19804415	2100	2100	2100	2100	0
198	20231222	180800	19804415	2100	2100	2100	2100	0
199	20231222	180700	19804415	2100	2100	2100	2100	0
200	20231222	180600	19804415	2100	2100	2100	2100	0
201	20231222	180500	19804415	2100	2100	2100	2100	0
202	20231222	180400	19804415	2100	2100	2100	2100	0
203	20231222	180300	19804415	2100	2100	2100	2100	0
204	20231222	180200	19804415	2100	2100	2100	2100	0
205	20231222	180100	19804415	2100	2100	2100	2100	0
206	20231222	180000	19804415	2100	2100	2100	2100	0
207	20231222	175900	19804415	2100	2100	2100	2100	0
208	20231222	175800	19804415	2100	2100	2100	2100	0
209	20231222	175700	19804415	2100	2100	2100	2100	0
210	20231222	175600	19804415	2100	2100	2100	2100	0
211	20231222	175500	19804415	2100	2100	2100	2100	0
212	20231222	175400	19804415	2100	2100	2100	2100	318
213	20231222	175300	19804415	2100	2100	2100	2100	0
214	20231222	175200	19804415	2100	2100	2100	2100	0
215	20231222	175100	19804415	2100	2100	2100	2100	0
216	20231222	175000	19804415	2100	2100	2100	2100	0
217	20231222	174900	19804415	2100	2100	2100	2100	0
218	20231222	174800	19804415	2100	2100	2100	2100	0
219	20231222	174700	19804415	2100	2100	2100	2100	0
220	20231222	174600	19804415	2100	2100	2100	2100	0
221	20231222	174500	19804415	2100	2100	2100	2100	0
222	20231222	174400	19804415	2100	2100	2100	2100	0
223	20231222	174300	19804415	2100	2100	2100	2100	0
224	20231222	174200	19804415	2100	2100	2100	2100	0
225	20231222	174100	19804415	2100	2100	2100	2100	0
226	20231222	174000	19804415	2100	2100	2100	2100	0
227	20231222	173900	19804415	2100	2100	2100	2100	0
228	20231222	173800	19804415	2100	2100	2100	2100	0
229	20231222	173700	19804415	2100	2100	2100	2100	0
230	20231222	173600	19804415	2100	2100	2100	2100	0
231	20231222	173500	19804415	2100	2100	2100	2100	0
232	20231222	173400	19804415	2100	2100	2100	2100	0
233	20231222	173300	19804415	2100	2100	2100	2100	0
234	20231222	173200	19804415	2100	2100	2100	2100	0
235	20231222	173100	19804415	2100	2100	2100	2100	0
236	20231222	173000	19804415	2100	2100	2100	2100	0
237	20231222	172900	19804415	2100	2100	2100	2100	0
238	20231222	172800	19804415	2100	2100	2100	2100	0
239	20231222	172700	19804415	2100	2100	2100	2100	0
240	20231222	172600	19804415	2100	2100	2100	2100	0
241	20231222	172500	19804415	2100	2100	2100	2100	0
242	20231222	172400	19804415	2100	2100	2100	2100	318
243	20231222	172300	19804415	2100	2100	2100	2100	0
244	20231222	172200	19804415	2100	2100	2100	2100	0
245	20231222	172100	19804415	2100	2100	2100	2100	0
246	20231222	172000	19804415	2100	2100	2100	2100	0
247	20231222	171900	19804415	2100	2100	2100	2100	0
248	20231222	171800	19804415	2100	2100	2100	2100	0
249	20231222	171700	19804415	2100	2100	2100	2100	0
250	20231222	171600	19804415	2100	2100	2100	2100	0
251	20231222	171500	19804415	2100	2100	2100	2100	0
252	20231222	171400	19804415	2100	2100	2100	2100	0
253	20231222	171300	19804415	2100	2100	2100	2100	0
254	20231222	171200	19804415	2100	2100	2100	2100	0
255	20231222	171100	19804415	2100	2100	2100	2100	0
256	20231222	171000	19804415	2100	2100	2100	2100	0
257	20231222	170900	19804415	2100	2100	2100	2100	0
258	20231222	170800	19804415	2100	2100	2100	2100	0
259	20231222	170700	19804415	2100	2100	2100	2100	0
260	20231222	170600	19804415	2100	2100	2100	2100	0
261	20231222	170500	19804415	2100	2100	2100	2100	0
262	20231222	170400	19804415	2100	2100	2100	2100	0
263	20231222	170300	19804415	2100	2100	2100	2100	0
264	20231222	170200	19804415	2100	2100	2100	2100	0
265	20231222	170100	19804415	2100	2100	2100	2100	0
266	20231222	170000	19804415	2100	2100	2100	2100	0
267	20231222	165900	19804415	2100	2100	2100	2100	0
268	20231222	165800	19804415	2100	2100	2100	2100	0
269	20231222	165700	19804415	2100	2100	2100	2100	0
270	20231222	165600	19804415	2100	2100	2100	2100	0
271	20231222	165500	19804415	2100	2100	2100	2100	0
272	20231222	165400	19804415	2100	2100	2100	2100	318
273	20231222	165300	19804415	2100	2100	2100	2100	0
274	20231222	165200	19804415	2100	2100	2100	2100	0
275	20231222	165100	19804415	2100	2100	2100	2100	0
276	20231222	165000	19804415	2100	2100	2100	2100	0
277	20231222	164900	19804415	2100	2100	2100	2100	0
278	20231222	164800	19804415	2100	2100	2100	2100	0
279	20231222	164700	19804415	2100	2100	2100	2100	0
280	20231222	164600	19804415	2100	2100	2100	2100	0
281	20231222	164500	19804415	2100	2100	2100	2100	0
282	20231222	164400	19804415	2100	2100	2100	2100	0
283	20231222	164300	19804415	2100	2100	2100	2100	0
284	20231222	164200	19804415	2100	2100	2100	2100	0
285	20231222	164100	19804415	2100	2100	2100	2100	0
286	20231222	164000	19804415	2100	2100	2100	2100	0
287	20231222	163900	19804415	2100	2100	2100	2100	0
288	20231222	163800	19804415	2100	2100	2100	2100	0
289	20231222	163700	19804415	2100	2100	2100	2100	0
290	20231222	163600	19804415	2100	2100	2100	2100	0
291	20231222	163500	19804415	2100	2100	2100	2100	0
292	20231222	163400	19804415	2100	2100	2100	2100	0
293	20231222	163300	19804415	2100	2100	2100	2100	0
294	20231222	163200	19804415	2100	2100	2100	2100	0
295	20231222	163100	19804415	2100	2100	2100	2100	0
296	20231222	163000	19804415	2100	2100	2100	2100	0
297	20231222	162900	19804415	2100	2100	2100	2100	0
298	20231222	162800	19804415	2100	2100	2100	2100	0
299	20231222	162700	19804415	2100	2100	2100	2100	0
300	20231222	162600	19804415	2100	2100	2100	2100	0
301	20231222	162500	19804415	2100	2100	2100	2100	0
302	20231222	162400	19804415	2100	2100	2100	2100	318
303	20231222	162300	19804415	2100	2100	2100	2100	0
304	20231222	162200	19804415	2100	2100	2100	2100	0
305	20231222	162100	19804415	2100	2100	2100	2100	0
306	20231222	162000	19804415	2100	2100	2100	2100	0
307	20231222	161900	19804415	2100	2100	2100	2100	0
308	20231222	161800	19804415	2100	2100	2100	2100	0
309	20231222	161700	19804415	2100	2100	2100	2100	0
310	20231222	161600	19804415	2100	2100	2100	2100	0
311	20231222	161500	19804415	2100	2100	2100	2100	0
312	20231222	161400	19804415	2100	2100	2100	2100	0
313	20231222	161300	19804415	2100	2100	2100	2100	0
314	20231222	161200	19804415	2100	2100	2100	2100	0
315	20231222	161100	19804415	2100	2100	2100	2100	0
316	20231222	161000	19804415	2100	2100	2100	2100	0
317	20231222	160900	19804415	2100	2100	2100	2100	0
318	20231222	160800	19804415	2100	2100	2100	2100	0
319	20231222	160700	19804415	2100	2100	2100	2100	0
320	20231222	160600	19804415	2100	2100	2100	2100	0
321	20231222	160500	19804415	2100	2100	2100	2100	0
322	20231222	160400	19804415	2100	2100	2100	2100	0
323	20231222	160300	19804415	2100	2100	2100	2100	0
324	20231222	160200	19804415	2100	2100	2100	2100	0
325	20231222	160100	19804415	2100	2100	2100	2100	0
326	20231222	160000	19804415	2100	2100	2100	2100	0
327	20231222	155900	19804415	2100	2100	2100	2100	0
328	20231222	155800	19804415	2100	2100	2100	2100	0
329	20231222	155700	19804415	2100	2100	2100	2100	0
330	20231222	155600	19804415	2100	2100	2100	2100	0
331	20231222	155500	19804415	2100	2100	2100	2100	0
332	20231222	155400	19804415	2100	2100	2100	2100	318
333	20231222	155300	19804415	2100	2100	2100	2100	0
334	20231222	155200	19804415	2100	2100	2100	2100	0
335	20231222	155100	19804415	2100	2100	2100	2100	0
336	20231222	155000	19804415	2100	2100	2100	2100	0
337	20231222	154900	19804415	2100	2100	2100	2100	0
338	20231222	154800	19804415	2100	2100	2100	2100	0
339	20231222	154700	19804415	2100	2100	2100	2100	0
340	20231222	154600	19804415	2100	2100	2100	2100	0
341	20231222	154500	19804415	2100	2100	2100	2100	0
342	20231222	154400	19804415	2100	2100	2100	2100	0
343	20231222	154300	19804415	2100	2100	2100	2100	0
344	20231222	154200	19804415	2100	2100	2100	2100	0
345	20231222	154100	19804415	2100	2100	2100	2100	0
346	20231222	154000	19804415	2100	2100	2100	2100	0
347	20231222	153900	19804415	2100	2100	2100	2100	0
348	20231222	153800	19804415	2100	2100	2100	2100	0
349	20231222	153700	19804415	2100	2100	2100	2100	0
350	20231222	153600	19804415	2100	2100	2100	2100	0
351	20231222	153500	19804415	2100	2100	2100	2100	0
352	20231222	153400	19804415	2100	2100	2100	2100	0
353	20231222	153300	19804415	2100	2100	2100	2100	0
354	20231222	153200	19804415	2100	2100	2100	2100	0
355	20231222	153100	19804415	2100	2100	2100	2100	0
356	20231222	153000	19804415	2100	2100	2100	2100	318
357	20231222	152900	19136615	2100	2100	2100	2100	0
358	20231222	152800	19136615	2100	2100	2100	2100	0
359	20231222	152700	19136615	2100	2100	2100	2100	0
360	20231222	152600	19136615	2100	2100	2100	2100	0
361	20231222	152500	19136615	2100	2100	2100	2100	0
362	20231222	152400	19136615	2100	2100	2100	2100	0
363	20231222	152300	19136615	2100	2100	2100	2100	0
364	20231222	152200	19136615	2100	2100	2100	2100	0
365	20231222	152100	19136615	2100	2100	2100	2100	0
366	20231222	152000	19136615	2100	2100	2100	2100	0
367	20231222	151900	19136615	2100	2100	2100	2100	1
368	20231222	151800	19134515	2100	2100	2100	2100	1
369	20231222	151700	19132415	2100	2100	2100	2100	1
370	20231222	151600	19130315	2100	2100	2100	2100	2
371	20231222	151500	19126115	2100	2100	2100	2100	1
372	20231222	151400	19124015	2100	2100	2100	2100	1
373	20231222	151300	19121915	2100	2105	2105	2100	2
374	20231222	151200	19117710	2110	2105	2110	2105	2
375	20231222	151100	19113495	2105	2105	2105	2105	1
376	20231222	151000	19111390	2105	2105	2105	2105	2
377	20231222	150900	19107180	2105	2105	2105	2105	1
378	20231222	150800	19105075	2105	2105	2105	2105	1
379	20231222	150700	19102970	2105	2105	2105	2105	2
380	20231222	150600	19098760	2105	2105	2105	2105	1
381	20231222	150500	19096655	2105	2105	2105	2105	1
382	20231222	150400	19094550	2110	2100	2110	2100	3
383	20231222	150300	19088235	2100	2100	2100	2100	1
384	20231222	150200	19086135	2100	2100	2100	2100	1
385	20231222	150100	19084035	2100	2100	2100	2100	2
386	20231222	150000	19079835	2100	2100	2100	2100	1
387	20231222	145900	19077735	2100	2100	2100	2100	1
388	20231222	145800	19075635	2100	2100	2100	2100	2
389	20231222	145700	19071435	2100	2100	2100	2100	1
390	20231222	145600	19069335	2100	2100	2100	2100	1
391	20231222	145500	19067235	2100	2100	2100	2100	2
392	20231222	145400	19063035	2100	2100	2100	2100	1
393	20231222	145300	19060935	2100	2100	2100	2100	1
394	20231222	145200	19058835	2100	2100	2100	2100	2
395	20231222	145100	19054635	2100	2100	2100	2100	1
396	20231222	145000	19052535	2100	2100	2100	2100	1
397	20231222	144900	19050435	2100	2100	2100	2100	2
398	20231222	144800	19046235	2100	2100	2100	2100	1
399	20231222	144700	19044135	2100	2100	2100	2100	1
400	20231222	144600	19042035	2100	2100	2100	2100	2
401	20231222	144500	19037835	2100	2100	2100	2100	1
402	20231222	144400	19035735	2100	2100	2100	2100	1
403	20231222	144300	19033635	2100	2100	2100	2100	2
404	20231222	144200	19029435	2100	2100	2100	2100	1
405	20231222	144100	19027335	2100	2100	2100	2100	1
406	20231222	144000	19025235	2100	2100	2100	2100	2
407	20231222	143900	19021035	2100	2100	2100	2100	1
408	20231222	143800	19018935	2100	2100	2100	2100	1
409	20231222	143700	19016835	2100	2100	2100	2100	2
410	20231222	143600	19012635	2100	2100	2100	2100	1
411	20231222	143500	19010535	2100	2100	2100	2100	1
412	20231222	143400	19008435	2100	2100	2100	2100	2
413	20231222	143300	19004235	2100	2100	2100	2100	1
414	20231222	143200	19002135	2100	2100	2100	2100	1
415	20231222	143100	19000035	2100	2100	2100	2100	2
416	20231222	143000	18995835	2100	2100	2100	2100	1
417	20231222	142900	18993735	2100	2100	2100	2100	1
418	20231222	142800	18991635	2100	2100	2100	2100	2
419	20231222	142700	18987435	2100	2100	2100	2100	1
420	20231222	142600	18985335	2100	2100	2100	2100	1
421	20231222	142500	18983235	2100	2100	2100	2100	2
422	20231222	142400	18979035	2100	2100	2100	2100	1
423	20231222	142300	18976935	2100	2100	2100	2100	1
424	20231222	142200	18974835	2100	2100	2100	2100	2
425	20231222	142100	18970635	2100	2100	2100	2100	1
426	20231222	142000	18968535	2100	2100	2100	2100	1
427	20231222	141900	18966435	2100	2100	2100	2100	2
428	20231222	141800	18962235	2100	2100	2100	2100	1
429	20231222	141700	18960135	2100	2100	2100	2100	1
430	20231222	141600	18958035	2100	2100	2100	2100	2
431	20231222	141500	18953835	2100	2100	2100	2100	1
432	20231222	141400	18951735	2100	2100	2100	2100	1
433	20231222	141300	18949635	2100	2100	2100	2100	2
434	20231222	141200	18945435	2100	2100	2100	2100	1
435	20231222	141100	18943335	2100	2100	2100	2100	1
436	20231222	141000	18941235	2100	2100	2100	2100	2
437	20231222	140900	18937035	2100	2100	2100	2100	1
438	20231222	140800	18934935	2100	2100	2100	2100	1
439	20231222	140700	18932835	2100	2100	2100	2100	2
440	20231222	140600	18928635	2100	2100	2100	2100	1
441	20231222	140500	18926535	2100	2100	2100	2100	1
442	20231222	140400	18924435	2100	2100	2100	2100	2
443	20231222	140300	18920235	2100	2100	2100	2100	1
444	20231222	140200	18918135	2100	2100	2100	2100	1
445	20231222	140100	18916035	2100	2100	2100	2100	2
446	20231222	140000	18911835	2100	2100	2100	2100	1
447	20231222	135900	18909735	2100	2100	2100	2100	1
448	20231222	135800	18907635	2100	2100	2100	2100	2
449	20231222	135700	18903435	2100	2100	2100	2100	1
450	20231222	135600	18901335	2100	2100	2100	2100	1
451	20231222	135500	18899235	2100	2100	2100	2100	2
452	20231222	135400	18895035	2100	2100	2100	2100	1
453	20231222	135300	18892935	2105	2105	2105	2105	1
454	20231222	135200	18890830	2105	2105	2105	2105	2
455	20231222	135100	18886620	2105	2105	2105	2105	1
456	20231222	135000	18884515	2105	2105	2105	2105	1
457	20231222	134900	18882410	2105	2105	2105	2105	2
458	20231222	134800	18878200	2105	2105	2105	2105	1
459	20231222	134700	18876095	2105	2105	2105	2105	1
460	20231222	134600	18873990	2105	2105	2105	2105	2
461	20231222	134500	18869780	2105	2110	2110	2105	2
462	20231222	134400	18865565	2095	2095	2095	2095	1
463	20231222	134300	18863470	2095	2095	2095	2095	2
464	20231222	134200	18859280	2095	2095	2095	2095	1
465	20231222	134100	18857185	2095	2095	2095	2095	1
466	20231222	134000	18855090	2095	2095	2095	2095	2
467	20231222	133900	18850900	2095	2095	2095	2095	1
468	20231222	133800	18848805	2095	2095	2095	2095	1
469	20231222	133700	18846710	2095	2095	2095	2095	2
470	20231222	133600	18842520	2095	2095	2095	2095	1
471	20231222	133500	18840425	2095	2095	2095	2095	1
472	20231222	133400	18838330	2095	2095	2095	2095	2
473	20231222	133300	18834140	2095	2095	2095	2095	1
474	20231222	133200	18832045	2095	2095	2095	2095	1
475	20231222	133100	18829950	2095	2095	2095	2095	2
476	20231222	133000	18825760	2095	2095	2095	2095	1
477	20231222	132900	18823665	2095	2095	2095	2095	1
478	20231222	132800	18821570	2095	2095	2095	2095	2
479	20231222	132700	18817380	2095	2095	2095	2095	1
480	20231222	132600	18815285	2095	2095	2095	2095	1
481	20231222	132500	18813190	2095	2095	2095	2095	2
482	20231222	132400	18809000	2095	2095	2095	2095	1
483	20231222	132300	18806905	2095	2095	2095	2095	1
484	20231222	132200	18804810	2095	2095	2095	2095	2
485	20231222	132100	18800620	2095	2095	2095	2095	1
486	20231222	132000	18798525	2095	2095	2095	2095	1
487	20231222	131900	18796430	2095	2095	2095	2095	2
488	20231222	131800	18792240	2095	2095	2095	2095	1
489	20231222	131700	18790145	2095	2095	2095	2095	1
490	20231222	131600	18788050	2095	2095	2110	2095	3
491	20231222	131500	18781750	2095	2095	2095	2095	1
492	20231222	131400	18779655	2095	2095	2095	2095	1
493	20231222	131300	18777560	2095	2095	2095	2095	2
494	20231222	131200	18773370	2095	2095	2095	2095	1
495	20231222	131100	18771275	2095	2095	2095	2095	1
496	20231222	131000	18769180	2095	2095	2095	2095	2
497	20231222	130900	18764990	2095	2095	2095	2095	1
498	20231222	130800	18762895	2095	2095	2095	2095	1
499	20231222	130700	18760800	2095	2095	2095	2095	2
500	20231222	130600	18756610	2095	2095	2095	2095	1
501	20231222	130500	18754515	2095	2095	2095	2095	1
502	20231222	130400	18752420	2095	2095	2095	2095	2
503	20231222	130300	18748230	2095	2095	2095	2095	1
504	20231222	130200	18746135	2095	2095	2095	2095	1
505	20231222	130100	18744040	2095	2090	2095	2090	2
506	20231222	130000	18739855	2090	2090	2090	2090	1
507	20231222	125900	18737765	2090	2090	2090	2090	1
508	20231222	125800	18735675	2090	2090	2090	2090	2
509	20231222	125700	18731495	2090	2090	2090	2090	1
510	20231222	125600	18729405	2090	2090	2090	2090	1
511	20231222	125500	18727315	2090	2090	2090	2090	2
512	20231222	125400	18723135	2090	2090	2090	2090	1
513	20231222	125300	18721045	2090	2090	2090	2090	2
514	20231222	125200	18716865	2090	2090	2090	2090	2
515	20231222	125100	18712685	2090	2090	2090	2090	1
516	20231222	125000	18710595	2090	2090	2090	2090	1
517	20231222	124900	18708505	2090	2090	2090	2090	2
518	20231222	124800	18704325	2090	2090	2090	2090	1
519	20231222	124700	18702235	2090	2090	2090	2090	1
520	20231222	124600	18700145	2090	2090	2090	2090	2
521	20231222	124500	18695965	2090	2090	2090	2090	1
522	20231222	124400	18693875	2095	2110	2110	2095	2
523	20231222	124300	18689670	2090	2090	2090	2090	2
524	20231222	124200	18685490	2090	2090	2090	2090	1
525	20231222	124100	18683400	2090	2090	2090	2090	1
526	20231222	124000	18681310	2090	2090	2090	2090	2
527	20231222	123900	18677130	2090	2090	2090	2090	1
528	20231222	123800	18675040	2090	2090	2090	2090	1
529	20231222	123700	18672950	2090	2090	2090	2090	2
530	20231222	123600	18668770	2090	2090	2090	2090	1
531	20231222	123500	18666680	2090	2090	2090	2090	1
532	20231222	123400	18664590	2090	2090	2090	2090	2
533	20231222	123300	18660410	2090	2090	2090	2090	1
534	20231222	123200	18658320	2090	2090	2090	2090	1
535	20231222	123100	18656230	2090	2090	2090	2090	2
536	20231222	123000	18652050	2090	2090	2090	2090	1
537	20231222	122900	18649960	2090	2090	2090	2090	1
538	20231222	122800	18647870	2090	2090	2090	2090	2
539	20231222	122700	18643690	2090	2090	2090	2090	1
540	20231222	122600	18641600	2090	2090	2090	2090	1
541	20231222	122500	18639510	2090	2090	2090	2090	2
542	20231222	122400	18635330	2090	2090	2090	2090	1
543	20231222	122300	18633240	2090	2090	2090	2090	1
544	20231222	122200	18631150	2090	2090	2090	2090	2
545	20231222	122100	18626970	2090	2090	2090	2090	1
546	20231222	122000	18624880	2090	2090	2090	2090	1
547	20231222	121900	18622790	2090	2090	2090	2090	2
548	20231222	121800	18618610	2090	2090	2090	2090	1
549	20231222	121700	18616520	2090	2090	2090	2090	1
550	20231222	121600	18614430	2090	2090	2090	2090	1
551	20231222	121500	18612340	2090	2090	2090	2090	2
552	20231222	121400	18608160	2090	2090	2090	2090	1
553	20231222	121300	18606070	2090	2090	2090	2090	1
554	20231222	121200	18603980	2090	2090	2090	2090	2
555	20231222	121100	18599800	2090	2090	2090	2090	1
556	20231222	121000	18597710	2090	2090	2090	2090	1
557	20231222	120900	18595620	2090	2090	2090	2090	2
558	20231222	120800	18591440	2090	2090	2090	2090	1
559	20231222	120700	18589350	2090	2090	2090	2090	1
560	20231222	120600	18587260	2090	2090	2090	2090	1
561	20231222	120500	18585170	2090	2090	2090	2090	2
562	20231222	120400	18580990	2090	2090	2090	2090	1
563	20231222	120300	18578900	2090	2090	2090	2090	1
564	20231222	120200	18576810	2090	2090	2090	2090	2
565	20231222	120100	18572630	2090	2090	2090	2090	1
566	20231222	120000	18570540	2090	2090	2090	2090	1
567	20231222	115900	18568450	2090	2090	2105	2090	4
568	20231222	115800	18560060	2090	2090	2090	2090	1
569	20231222	115700	18557970	2090	2090	2090	2090	1
570	20231222	115600	18555880	2090	2090	2090	2090	2
571	20231222	115500	18551700	2090	2090	2090	2090	1
572	20231222	115400	18549610	2090	2090	2090	2090	1
573	20231222	115300	18547520	2090	2090	2090	2090	1
574	20231222	115200	18545430	2090	2090	2090	2090	2
575	20231222	115100	18541250	2090	2090	2090	2090	1
576	20231222	115000	18539160	2090	2090	2090	2090	1
577	20231222	114900	18537070	2090	2090	2090	2090	2
578	20231222	114800	18532890	2090	2090	2090	2090	1
579	20231222	114700	18530800	2090	2090	2090	2090	1
580	20231222	114600	18528710	2090	2090	2090	2090	2
581	20231222	114500	18524530	2090	2090	2090	2090	1
582	20231222	114400	18522440	2090	2090	2090	2090	1
583	20231222	114300	18520350	2090	2090	2090	2090	1
584	20231222	114200	18518260	2090	2090	2090	2090	2
585	20231222	114100	18514080	2090	2090	2090	2090	1
586	20231222	114000	18511990	2090	2090	2090	2090	1
587	20231222	113900	18509900	2090	2090	2090	2090	2
588	20231222	113800	18505720	2090	2090	2090	2090	1
589	20231222	113700	18503630	2090	2090	2090	2090	1
590	20231222	113600	18501540	2090	2090	2090	2090	2
591	20231222	113500	18497360	2090	2090	2090	2090	1
592	20231222	113400	18495270	2090	2090	2090	2090	1
593	20231222	113300	18493180	2090	2090	2090	2090	2
594	20231222	113200	18489000	2090	2090	2090	2090	1
595	20231222	113100	18486910	2090	2090	2090	2090	1
596	20231222	113000	18484820	2090	2090	2090	2090	1
597	20231222	112900	18482730	2090	2090	2090	2090	2
598	20231222	112800	18478550	2090	2090	2090	2090	1
599	20231222	112700	18476460	2090	2090	2090	2090	1
600	20231222	112600	18474370	2090	2090	2090	2090	2
601	20231222	112500	18470190	2090	2090	2090	2090	1
602	20231222	112400	18468100	2090	2090	2090	2090	1
603	20231222	112300	18466010	2090	2090	2090	2090	2
604	20231222	112200	18461830	2090	2090	2090	2090	1
605	20231222	112100	18459740	2090	2090	2090	2090	1
606	20231222	112000	18457650	2090	2090	2090	2090	1
607	20231222	111900	18455560	2090	2090	2090	2090	2
608	20231222	111800	18451380	2090	2090	2090	2090	1
609	20231222	111700	18449290	2090	2090	2090	2090	1
610	20231222	111600	18447200	2090	2090	2090	2090	2
611	20231222	111500	18443020	2090	2090	2090	2090	1
612	20231222	111400	18440930	2090	2090	2090	2090	1
613	20231222	111300	18438840	2090	2090	2090	2090	2
614	20231222	111200	18434660	2090	2090	2090	2090	1
615	20231222	111100	18432570	2090	2090	2090	2090	1
616	20231222	111000	18430480	2090	2090	2090	2090	2
617	20231222	110900	18426300	2090	2090	2090	2090	1
618	20231222	110800	18424210	2090	2090	2090	2090	1
619	20231222	110700	18422120	2090	2090	2090	2090	1
620	20231222	110600	18420030	2090	2090	2090	2090	2
621	20231222	110500	18415850	2090	2090	2090	2090	1
622	20231222	110400	18413760	2090	2090	2090	2090	1
623	20231222	110300	18411670	2090	2090	2090	2090	2
624	20231222	110200	18407490	2090	2090	2090	2090	1
625	20231222	110100	18405400	2090	2090	2090	2090	1
626	20231222	110000	18403310	2090	2090	2090	2090	2
627	20231222	105900	18399130	2090	2090	2090	2090	1
628	20231222	105800	18397040	2090	2090	2090	2090	1
629	20231222	105700	18394950	2090	2090	2090	2090	1
630	20231222	105600	18392860	2090	2090	2090	2090	2
631	20231222	105500	18388680	2090	2090	2090	2090	1
632	20231222	105400	18386590	2090	2090	2090	2090	1
633	20231222	105300	18384500	2090	2090	2090	2090	2
634	20231222	105200	18380320	2090	2090	2090	2090	1
635	20231222	105100	18378230	2090	2090	2090	2090	1
636	20231222	105000	18376140	2085	2085	2085	2085	2
637	20231222	104900	18371970	2085	2085	2085	2085	1
638	20231222	104800	18369885	2085	2085	2085	2085	1
639	20231222	104700	18367800	2085	2085	2085	2085	2
640	20231222	104600	18363630	2085	2085	2085	2085	1
641	20231222	104500	18361545	2085	2085	2085	2085	1
642	20231222	104400	18359460	2085	2085	2085	2085	1
643	20231222	104300	18357375	2085	2085	2085	2085	2
644	20231222	104200	18353205	2085	2085	2085	2085	1
645	20231222	104100	18351120	2085	2085	2085	2085	1
646	20231222	104000	18349035	2085	2085	2085	2085	2
647	20231222	103900	18344865	2085	2085	2085	2085	1
648	20231222	103800	18342780	2085	2085	2085	2085	1
649	20231222	103700	18340695	2085	2085	2085	2085	2
650	20231222	103600	18336525	2085	2085	2085	2085	1
651	20231222	103500	18334440	2085	2085	2085	2085	1
652	20231222	103400	18332355	2085	2085	2085	2085	1
653	20231222	103300	18330270	2085	2085	2085	2085	2
654	20231222	103200	18326100	2085	2085	2085	2085	1
655	20231222	103100	18324015	2085	2090	2090	2085	30
656	20231222	103000	18261320	2090	2090	2090	2090	2
657	20231222	102900	18257140	2085	2100	2100	2085	3396
658	20231222	102800	11150465	2095	2095	2095	2095	1
659	20231222	102700	11148370	2095	2095	2095	2095	2
660	20231222	102600	11144180	2095	2095	2095	2095	1
661	20231222	102500	11142085	2095	2095	2095	2095	1
662	20231222	102400	11139990	2095	2095	2095	2095	2
663	20231222	102300	11135800	2095	2095	2095	2095	1
664	20231222	102200	11133705	2095	2095	2095	2095	1
665	20231222	102100	11131610	2100	2100	2100	2100	1
666	20231222	102000	11129510	2100	2100	2100	2100	2
667	20231222	101900	11125310	2100	2100	2100	2100	1
668	20231222	101800	11123210	2120	2115	2120	2115	5
669	20231222	101700	11112630	2100	2100	2100	2100	2
670	20231222	101600	11108430	2100	2100	2100	2100	1
671	20231222	101500	11106330	2100	2100	2100	2100	1
672	20231222	101400	11104230	2100	2100	2100	2100	2
673	20231222	101300	11100030	2100	2100	2100	2100	1
674	20231222	101200	11097930	2100	2100	2100	2100	1
675	20231222	101100	11095830	2100	2100	2100	2100	1
676	20231222	101000	11093730	2100	2100	2100	2100	2
677	20231222	100900	11089530	2100	2100	2100	2100	1
678	20231222	100800	11087430	2100	2100	2100	2100	1
679	20231222	100700	11085330	2100	2100	2100	2100	502
680	20231222	100600	10031130	2100	2100	2100	2100	1
681	20231222	100500	10029030	2100	2100	2100	2100	1
682	20231222	100400	10026930	2105	2105	2105	2105	2
683	20231222	100300	10022720	2105	2105	2105	2105	1
684	20231222	100200	10020615	2105	2105	2105	2105	1
685	20231222	100100	10018510	2105	2100	2105	2100	2
686	20231222	100000	10014305	2100	2100	2100	2100	1
687	20231222	095900	10012205	2100	2100	2100	2100	1
688	20231222	095800	10010105	2100	2100	2100	2100	1
689	20231222	095700	10008005	2100	2100	2100	2100	2
690	20231222	095600	10003805	2100	2100	2100	2100	1
691	20231222	095500	10001705	2100	2100	2100	2100	1
692	20231222	095400	9999605	2100	2100	2120	2100	31
693	20231222	095300	9933925	2120	2100	2120	2100	3
694	20231222	095200	9927605	2100	2115	2120	2100	7
695	20231222	095100	9912810	2100	2100	2100	2100	4
696	20231222	095000	9904410	2100	2100	2100	2100	2
697	20231222	094900	9900210	2100	2100	2100	2100	2
698	20231222	094800	9896010	2100	2100	2100	2100	2
699	20231222	094700	9891810	2100	2100	2100	2100	4
700	20231222	094600	9883410	2100	2100	2100	2100	2
701	20231222	094500	9879210	2100	2100	2100	2100	2
702	20231222	094400	9875010	2100	2100	2100	2100	4
703	20231222	094300	9866610	2100	2100	2100	2100	2
704	20231222	094200	9862410	2100	2100	2100	2100	2
705	20231222	094100	9858210	2100	2100	2100	2100	4
706	20231222	094000	9849810	2100	2100	2100	2100	2
707	20231222	093900	9845610	2100	2100	2100	2100	2
708	20231222	093800	9841410	2100	2100	2100	2100	4
709	20231222	093700	9833010	2100	2100	2100	2100	2
710	20231222	093600	9828810	2100	2100	2100	2100	2
711	20231222	093500	9824610	2100	2100	2100	2100	2
712	20231222	093400	9820410	2100	2100	2100	2100	4
713	20231222	093300	9812010	2100	2115	2125	2100	468
714	20231222	093200	8818460	2095	2095	2095	2095	2
715	20231222	093100	8814270	2095	2095	2095	2095	4
716	20231222	093000	8805890	2090	2090	2090	2090	2
717	20231222	092900	8801710	2090	2090	2090	2090	2
718	20231222	092800	8797530	2090	2090	2090	2090	4
719	20231222	092700	8789170	2090	2090	2090	2090	2
720	20231222	092600	8784990	2090	2090	2090	2090	2
721	20231222	092500	8780810	2090	2090	2090	2090	2
722	20231222	092400	8776630	2090	2090	2090	2090	4
723	20231222	092300	8768270	2090	2090	2090	2090	2
724	20231222	092200	8764090	2090	2090	2090	2090	2
725	20231222	092100	8759910	2090	2090	2090	2090	4
726	20231222	092000	8751550	2090	2090	2090	2090	2
727	20231222	091900	8747370	2090	2095	2095	2090	4128
728	20231222	091800	108805	2095	2095	2095	2095	4
729	20231222	091700	100425	2095	2095	2095	2095	2
730	20231222	091600	96235	2095	2095	2095	2095	2
731	20231222	091500	92045	2095	2095	2120	2095	5
732	20231222	091400	81545	2125	2090	2125	2090	3
733	20231222	091300	75240	2090	2090	2090	2090	2
734	20231222	091200	71060	2090	2090	2090	2090	2
735	20231222	091100	66880	2090	2090	2090	2090	4
736	20231222	091000	58520	2090	2090	2090	2090	2
737	20231222	090900	54340	2090	2090	2090	2090	2
738	20231222	090800	50160	2090	2090	2090	2090	4
739	20231222	090700	41800	2090	2090	2090	2090	2
740	20231222	090600	37620	2090	2090	2090	2090	2
741	20231222	090500	33440	2090	2090	2090	2090	4
742	20231222	090400	25080	2090	2090	2090	2090	2
743	20231222	090300	20900	2090	2090	2090	2090	2
744	20231222	090200	16720	2090	2090	2090	2090	2
745	20231222	090100	12540	2090	2090	2090	2090	4
746	20231222	090000	4180	2090	2090	2090	2090	2