KissMeData/464680/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	213100	205009843	1855	1855	1855	1855	1716
3	20231220	213000	205009843	1855	1855	1855	1855	0
4	20231220	212900	205009843	1855	1855	1855	1855	0
5	20231220	212800	205009843	1855	1855	1855	1855	0
6	20231220	212700	205009843	1855	1855	1855	1855	0
7	20231220	212600	205009843	1855	1855	1855	1855	0
8	20231220	212500	205009843	1855	1855	1855	1855	0
9	20231220	212400	205009843	1855	1855	1855	1855	0
10	20231220	212300	205009843	1855	1855	1855	1855	0
11	20231220	212200	205009843	1855	1855	1855	1855	0
12	20231220	212100	205009843	1855	1855	1855	1855	0
13	20231220	212000	205009843	1855	1855	1855	1855	0
14	20231220	211900	205009843	1855	1855	1855	1855	0
15	20231220	211800	205009843	1855	1855	1855	1855	0
16	20231220	211700	205009843	1855	1855	1855	1855	0
17	20231220	211600	205009843	1855	1855	1855	1855	0
18	20231220	211500	205009843	1855	1855	1855	1855	0
19	20231220	211400	205009843	1855	1855	1855	1855	0
20	20231220	211300	205009843	1855	1855	1855	1855	0
21	20231220	211200	205009843	1855	1855	1855	1855	0
22	20231220	211100	205009843	1855	1855	1855	1855	0
23	20231220	211000	205009843	1855	1855	1855	1855	0
24	20231220	210900	205009843	1855	1855	1855	1855	0
25	20231220	210800	205009843	1855	1855	1855	1855	0
26	20231220	210700	205009843	1855	1855	1855	1855	0
27	20231220	210600	205009843	1855	1855	1855	1855	0
28	20231220	210500	205009843	1855	1855	1855	1855	0
29	20231220	210400	205009843	1855	1855	1855	1855	0
30	20231220	210300	205009843	1855	1855	1855	1855	0
31	20231220	210200	205009843	1855	1855	1855	1855	0
32	20231220	210100	205009843	1855	1855	1855	1855	1716
33	20231220	210000	205009843	1855	1855	1855	1855	0
34	20231220	205900	205009843	1855	1855	1855	1855	0
35	20231220	205800	205009843	1855	1855	1855	1855	0
36	20231220	205700	205009843	1855	1855	1855	1855	0
37	20231220	205600	205009843	1855	1855	1855	1855	0
38	20231220	205500	205009843	1855	1855	1855	1855	0
39	20231220	205400	205009843	1855	1855	1855	1855	0
40	20231220	205300	205009843	1855	1855	1855	1855	0
41	20231220	205200	205009843	1855	1855	1855	1855	0
42	20231220	205100	205009843	1855	1855	1855	1855	0
43	20231220	205000	205009843	1855	1855	1855	1855	0
44	20231220	204900	205009843	1855	1855	1855	1855	0
45	20231220	204800	205009843	1855	1855	1855	1855	0
46	20231220	204700	205009843	1855	1855	1855	1855	0
47	20231220	204600	205009843	1855	1855	1855	1855	0
48	20231220	204500	205009843	1855	1855	1855	1855	0
49	20231220	204400	205009843	1855	1855	1855	1855	0
50	20231220	204300	205009843	1855	1855	1855	1855	0
51	20231220	204200	205009843	1855	1855	1855	1855	0
52	20231220	204100	205009843	1855	1855	1855	1855	0
53	20231220	204000	205009843	1855	1855	1855	1855	0
54	20231220	203900	205009843	1855	1855	1855	1855	0
55	20231220	203800	205009843	1855	1855	1855	1855	0
56	20231220	203700	205009843	1855	1855	1855	1855	0
57	20231220	203600	205009843	1855	1855	1855	1855	0
58	20231220	203500	205009843	1855	1855	1855	1855	0
59	20231220	203400	205009843	1855	1855	1855	1855	0
60	20231220	203300	205009843	1855	1855	1855	1855	0
61	20231220	203200	205009843	1855	1855	1855	1855	0
62	20231220	203100	205009843	1855	1855	1855	1855	1716
63	20231220	203000	205009843	1855	1855	1855	1855	0
64	20231220	202900	205009843	1855	1855	1855	1855	0
65	20231220	202800	205009843	1855	1855	1855	1855	0
66	20231220	202700	205009843	1855	1855	1855	1855	0
67	20231220	202600	205009843	1855	1855	1855	1855	0
68	20231220	202500	205009843	1855	1855	1855	1855	0
69	20231220	202400	205009843	1855	1855	1855	1855	0
70	20231220	202300	205009843	1855	1855	1855	1855	0
71	20231220	202200	205009843	1855	1855	1855	1855	0
72	20231220	202100	205009843	1855	1855	1855	1855	0
73	20231220	202000	205009843	1855	1855	1855	1855	0
74	20231220	201900	205009843	1855	1855	1855	1855	0
75	20231220	201800	205009843	1855	1855	1855	1855	0
76	20231220	201700	205009843	1855	1855	1855	1855	0
77	20231220	201600	205009843	1855	1855	1855	1855	0
78	20231220	201500	205009843	1855	1855	1855	1855	0
79	20231220	201400	205009843	1855	1855	1855	1855	0
80	20231220	201300	205009843	1855	1855	1855	1855	0
81	20231220	201200	205009843	1855	1855	1855	1855	0
82	20231220	201100	205009843	1855	1855	1855	1855	0
83	20231220	201000	205009843	1855	1855	1855	1855	0
84	20231220	200900	205009843	1855	1855	1855	1855	0
85	20231220	200800	205009843	1855	1855	1855	1855	0
86	20231220	200700	205009843	1855	1855	1855	1855	0
87	20231220	200600	205009843	1855	1855	1855	1855	0
88	20231220	200500	205009843	1855	1855	1855	1855	0
89	20231220	200400	205009843	1855	1855	1855	1855	0
90	20231220	200300	205009843	1855	1855	1855	1855	0
91	20231220	200200	205009843	1855	1855	1855	1855	0
92	20231220	200100	205009843	1855	1855	1855	1855	1716
93	20231220	200000	205009843	1855	1855	1855	1855	0
94	20231220	195900	205009843	1855	1855	1855	1855	0
95	20231220	195800	205009843	1855	1855	1855	1855	0
96	20231220	195700	205009843	1855	1855	1855	1855	0
97	20231220	195600	205009843	1855	1855	1855	1855	0
98	20231220	195500	205009843	1855	1855	1855	1855	0
99	20231220	195400	205009843	1855	1855	1855	1855	0
100	20231220	195300	205009843	1855	1855	1855	1855	0
101	20231220	195200	205009843	1855	1855	1855	1855	0
102	20231220	195100	205009843	1855	1855	1855	1855	0
103	20231220	195000	205009843	1855	1855	1855	1855	0
104	20231220	194900	205009843	1855	1855	1855	1855	0
105	20231220	194800	205009843	1855	1855	1855	1855	0
106	20231220	194700	205009843	1855	1855	1855	1855	0
107	20231220	194600	205009843	1855	1855	1855	1855	0
108	20231220	194500	205009843	1855	1855	1855	1855	0
109	20231220	194400	205009843	1855	1855	1855	1855	0
110	20231220	194300	205009843	1855	1855	1855	1855	0
111	20231220	194200	205009843	1855	1855	1855	1855	0
112	20231220	194100	205009843	1855	1855	1855	1855	0
113	20231220	194000	205009843	1855	1855	1855	1855	0
114	20231220	193900	205009843	1855	1855	1855	1855	0
115	20231220	193800	205009843	1855	1855	1855	1855	0
116	20231220	193700	205009843	1855	1855	1855	1855	0
117	20231220	193600	205009843	1855	1855	1855	1855	0
118	20231220	193500	205009843	1855	1855	1855	1855	0
119	20231220	193400	205009843	1855	1855	1855	1855	0
120	20231220	193300	205009843	1855	1855	1855	1855	0
121	20231220	193200	205009843	1855	1855	1855	1855	0
122	20231220	193100	205009843	1855	1855	1855	1855	1716
123	20231220	193000	205009843	1855	1855	1855	1855	0
124	20231220	192900	205009843	1855	1855	1855	1855	0
125	20231220	192800	205009843	1855	1855	1855	1855	0
126	20231220	192700	205009843	1855	1855	1855	1855	0
127	20231220	192600	205009843	1855	1855	1855	1855	0
128	20231220	192500	205009843	1855	1855	1855	1855	0
129	20231220	192400	205009843	1855	1855	1855	1855	0
130	20231220	192300	205009843	1855	1855	1855	1855	0
131	20231220	192200	205009843	1855	1855	1855	1855	0
132	20231220	192100	205009843	1855	1855	1855	1855	0
133	20231220	192000	205009843	1855	1855	1855	1855	0
134	20231220	191900	205009843	1855	1855	1855	1855	0
135	20231220	191800	205009843	1855	1855	1855	1855	0
136	20231220	191700	205009843	1855	1855	1855	1855	0
137	20231220	191600	205009843	1855	1855	1855	1855	0
138	20231220	191500	205009843	1855	1855	1855	1855	0
139	20231220	191400	205009843	1855	1855	1855	1855	0
140	20231220	191300	205009843	1855	1855	1855	1855	0
141	20231220	191200	205009843	1855	1855	1855	1855	0
142	20231220	191100	205009843	1855	1855	1855	1855	0
143	20231220	191000	205009843	1855	1855	1855	1855	0
144	20231220	190900	205009843	1855	1855	1855	1855	0
145	20231220	190800	205009843	1855	1855	1855	1855	0
146	20231220	190700	205009843	1855	1855	1855	1855	0
147	20231220	190600	205009843	1855	1855	1855	1855	0
148	20231220	190500	205009843	1855	1855	1855	1855	0
149	20231220	190400	205009843	1855	1855	1855	1855	0
150	20231220	190300	205009843	1855	1855	1855	1855	0
151	20231220	190200	205009843	1855	1855	1855	1855	0
152	20231220	190100	205009843	1855	1855	1855	1855	1716
153	20231220	190000	205009843	1855	1855	1855	1855	0
154	20231220	185900	205009843	1855	1855	1855	1855	0
155	20231220	185800	205009843	1855	1855	1855	1855	0
156	20231220	185700	205009843	1855	1855	1855	1855	0
157	20231220	185600	205009843	1855	1855	1855	1855	0
158	20231220	185500	205009843	1855	1855	1855	1855	0
159	20231220	185400	205009843	1855	1855	1855	1855	0
160	20231220	185300	205009843	1855	1855	1855	1855	0
161	20231220	185200	205009843	1855	1855	1855	1855	0
162	20231220	185100	205009843	1855	1855	1855	1855	0
163	20231220	185000	205009843	1855	1855	1855	1855	0
164	20231220	184900	205009843	1855	1855	1855	1855	0
165	20231220	184800	205009843	1855	1855	1855	1855	0
166	20231220	184700	205009843	1855	1855	1855	1855	0
167	20231220	184600	205009843	1855	1855	1855	1855	0
168	20231220	184500	205009843	1855	1855	1855	1855	0
169	20231220	184400	205009843	1855	1855	1855	1855	0
170	20231220	184300	205009843	1855	1855	1855	1855	0
171	20231220	184200	205009843	1855	1855	1855	1855	0
172	20231220	184100	205009843	1855	1855	1855	1855	0
173	20231220	184000	205009843	1855	1855	1855	1855	0
174	20231220	183900	205009843	1855	1855	1855	1855	0
175	20231220	183800	205009843	1855	1855	1855	1855	0
176	20231220	183700	205009843	1855	1855	1855	1855	0
177	20231220	183600	205009843	1855	1855	1855	1855	0
178	20231220	183500	205009843	1855	1855	1855	1855	0
179	20231220	183400	205009843	1855	1855	1855	1855	0
180	20231220	183300	205009843	1855	1855	1855	1855	0
181	20231220	183200	205009843	1855	1855	1855	1855	0
182	20231220	183100	205009843	1855	1855	1855	1855	1716
183	20231220	183000	205009843	1855	1855	1855	1855	0
184	20231220	182900	205009843	1855	1855	1855	1855	0
185	20231220	182800	205009843	1855	1855	1855	1855	0
186	20231220	182700	205009843	1855	1855	1855	1855	0
187	20231220	182600	205009843	1855	1855	1855	1855	0
188	20231220	182500	205009843	1855	1855	1855	1855	0
189	20231220	182400	205009843	1855	1855	1855	1855	0
190	20231220	182300	205009843	1855	1855	1855	1855	0
191	20231220	182200	205009843	1855	1855	1855	1855	0
192	20231220	182100	205009843	1855	1855	1855	1855	0
193	20231220	182000	205009843	1855	1855	1855	1855	0
194	20231220	181900	205009843	1855	1855	1855	1855	0
195	20231220	181800	205009843	1855	1855	1855	1855	0
196	20231220	181700	205009843	1855	1855	1855	1855	0
197	20231220	181600	205009843	1855	1855	1855	1855	0
198	20231220	181500	205009843	1855	1855	1855	1855	0
199	20231220	181400	205009843	1855	1855	1855	1855	0
200	20231220	181300	205009843	1855	1855	1855	1855	0
201	20231220	181200	205009843	1855	1855	1855	1855	0
202	20231220	181100	205009843	1855	1855	1855	1855	0
203	20231220	181000	205009843	1855	1855	1855	1855	0
204	20231220	180900	205009843	1855	1855	1855	1855	0
205	20231220	180800	205009843	1855	1855	1855	1855	0
206	20231220	180700	205009843	1855	1855	1855	1855	0
207	20231220	180600	205009843	1855	1855	1855	1855	0
208	20231220	180500	205009843	1855	1855	1855	1855	0
209	20231220	180400	205009843	1855	1855	1855	1855	0
210	20231220	180300	205009843	1855	1855	1855	1855	0
211	20231220	180200	205009843	1855	1855	1855	1855	0
212	20231220	180100	205009843	1855	1855	1855	1855	1716
213	20231220	180000	205009843	1855	1855	1855	1855	0
214	20231220	175900	205009843	1855	1855	1855	1855	0
215	20231220	175800	205009843	1855	1855	1855	1855	0
216	20231220	175700	205009843	1855	1855	1855	1855	0
217	20231220	175600	205009843	1855	1855	1855	1855	0
218	20231220	175500	205009843	1855	1855	1855	1855	0
219	20231220	175400	205009843	1855	1855	1855	1855	0
220	20231220	175300	205009843	1855	1855	1855	1855	0
221	20231220	175200	205009843	1855	1855	1855	1855	0
222	20231220	175100	205009843	1855	1855	1855	1855	0
223	20231220	175000	205009843	1855	1855	1855	1855	0
224	20231220	174900	205009843	1855	1855	1855	1855	0
225	20231220	174800	205009843	1855	1855	1855	1855	0
226	20231220	174700	205009843	1855	1855	1855	1855	0
227	20231220	174600	205009843	1855	1855	1855	1855	0
228	20231220	174500	205009843	1855	1855	1855	1855	0
229	20231220	174400	205009843	1855	1855	1855	1855	0
230	20231220	174300	205009843	1855	1855	1855	1855	0
231	20231220	174200	205009843	1855	1855	1855	1855	0
232	20231220	174100	205009843	1855	1855	1855	1855	0
233	20231220	174000	205009843	1855	1855	1855	1855	0
234	20231220	173900	205009843	1855	1855	1855	1855	0
235	20231220	173800	205009843	1855	1855	1855	1855	0
236	20231220	173700	205009843	1855	1855	1855	1855	0
237	20231220	173600	205009843	1855	1855	1855	1855	0
238	20231220	173500	205009843	1855	1855	1855	1855	0
239	20231220	173400	205009843	1855	1855	1855	1855	0
240	20231220	173300	205009843	1855	1855	1855	1855	0
241	20231220	173200	205009843	1855	1855	1855	1855	0
242	20231220	173100	205009843	1855	1855	1855	1855	1716
243	20231220	173000	205009843	1855	1855	1855	1855	0
244	20231220	172900	205009843	1855	1855	1855	1855	0
245	20231220	172800	205009843	1855	1855	1855	1855	0
246	20231220	172700	205009843	1855	1855	1855	1855	0
247	20231220	172600	205009843	1855	1855	1855	1855	0
248	20231220	172500	205009843	1855	1855	1855	1855	0
249	20231220	172400	205009843	1855	1855	1855	1855	0
250	20231220	172300	205009843	1855	1855	1855	1855	0
251	20231220	172200	205009843	1855	1855	1855	1855	0
252	20231220	172100	205009843	1855	1855	1855	1855	0
253	20231220	172000	205009843	1855	1855	1855	1855	0
254	20231220	171900	205009843	1855	1855	1855	1855	0
255	20231220	171800	205009843	1855	1855	1855	1855	0
256	20231220	171700	205009843	1855	1855	1855	1855	0
257	20231220	171600	205009843	1855	1855	1855	1855	0
258	20231220	171500	205009843	1855	1855	1855	1855	0
259	20231220	171400	205009843	1855	1855	1855	1855	0
260	20231220	171300	205009843	1855	1855	1855	1855	0
261	20231220	171200	205009843	1855	1855	1855	1855	0
262	20231220	171100	205009843	1855	1855	1855	1855	0
263	20231220	171000	205009843	1855	1855	1855	1855	0
264	20231220	170900	205009843	1855	1855	1855	1855	0
265	20231220	170800	205009843	1855	1855	1855	1855	0
266	20231220	170700	205009843	1855	1855	1855	1855	0
267	20231220	170600	205009843	1855	1855	1855	1855	0
268	20231220	170500	205009843	1855	1855	1855	1855	0
269	20231220	170400	205009843	1855	1855	1855	1855	0
270	20231220	170300	205009843	1855	1855	1855	1855	0
271	20231220	170200	205009843	1855	1855	1855	1855	0
272	20231220	170100	205009843	1855	1855	1855	1855	1716
273	20231220	170000	205009843	1855	1855	1855	1855	0
274	20231220	165900	205009843	1855	1855	1855	1855	0
275	20231220	165800	205009843	1855	1855	1855	1855	0
276	20231220	165700	205009843	1855	1855	1855	1855	0
277	20231220	165600	205009843	1855	1855	1855	1855	0
278	20231220	165500	205009843	1855	1855	1855	1855	0
279	20231220	165400	205009843	1855	1855	1855	1855	0
280	20231220	165300	205009843	1855	1855	1855	1855	0
281	20231220	165200	205009843	1855	1855	1855	1855	0
282	20231220	165100	205009843	1855	1855	1855	1855	0
283	20231220	165000	205009843	1855	1855	1855	1855	0
284	20231220	164900	205009843	1855	1855	1855	1855	0
285	20231220	164800	205009843	1855	1855	1855	1855	0
286	20231220	164700	205009843	1855	1855	1855	1855	0
287	20231220	164600	205009843	1855	1855	1855	1855	0
288	20231220	164500	205009843	1855	1855	1855	1855	0
289	20231220	164400	205009843	1855	1855	1855	1855	0
290	20231220	164300	205009843	1855	1855	1855	1855	0
291	20231220	164200	205009843	1855	1855	1855	1855	0
292	20231220	164100	205009843	1855	1855	1855	1855	0
293	20231220	164000	205009843	1855	1855	1855	1855	0
294	20231220	163900	205009843	1855	1855	1855	1855	0
295	20231220	163800	205009843	1855	1855	1855	1855	0
296	20231220	163700	205009843	1855	1855	1855	1855	0
297	20231220	163600	205009843	1855	1855	1855	1855	0
298	20231220	163500	205009843	1855	1855	1855	1855	0
299	20231220	163400	205009843	1855	1855	1855	1855	0
300	20231220	163300	205009843	1855	1855	1855	1855	0
301	20231220	163200	205009843	1855	1855	1855	1855	0
302	20231220	163100	205009843	1855	1855	1855	1855	1716
303	20231220	163000	205009843	1855	1855	1855	1855	0
304	20231220	162900	205009843	1855	1855	1855	1855	0
305	20231220	162800	205009843	1855	1855	1855	1855	0
306	20231220	162700	205009843	1855	1855	1855	1855	0
307	20231220	162600	205009843	1855	1855	1855	1855	0
308	20231220	162500	205009843	1855	1855	1855	1855	0
309	20231220	162400	205009843	1855	1855	1855	1855	0
310	20231220	162300	205009843	1855	1855	1855	1855	0
311	20231220	162200	205009843	1855	1855	1855	1855	0
312	20231220	162100	205009843	1855	1855	1855	1855	0
313	20231220	162000	205009843	1855	1855	1855	1855	0
314	20231220	161900	205009843	1855	1855	1855	1855	0
315	20231220	161800	205009843	1855	1855	1855	1855	0
316	20231220	161700	205009843	1855	1855	1855	1855	0
317	20231220	161600	205009843	1855	1855	1855	1855	0
318	20231220	161500	205009843	1855	1855	1855	1855	0
319	20231220	161400	205009843	1855	1855	1855	1855	0
320	20231220	161300	205009843	1855	1855	1855	1855	0
321	20231220	161200	205009843	1855	1855	1855	1855	0
322	20231220	161100	205009843	1855	1855	1855	1855	0
323	20231220	161000	205009843	1855	1855	1855	1855	0
324	20231220	160900	205009843	1855	1855	1855	1855	0
325	20231220	160800	205009843	1855	1855	1855	1855	0
326	20231220	160700	205009843	1855	1855	1855	1855	0
327	20231220	160600	205009843	1855	1855	1855	1855	0
328	20231220	160500	205009843	1855	1855	1855	1855	0
329	20231220	160400	205009843	1855	1855	1855	1855	0
330	20231220	160300	205009843	1855	1855	1855	1855	0
331	20231220	160200	205009843	1855	1855	1855	1855	0
332	20231220	160100	205009843	1855	1855	1855	1855	1716
333	20231220	160000	205009843	1855	1855	1855	1855	0
334	20231220	155900	205009843	1855	1855	1855	1855	0
335	20231220	155800	205009843	1855	1855	1855	1855	0
336	20231220	155700	205009843	1855	1855	1855	1855	0
337	20231220	155600	205009843	1855	1855	1855	1855	0
338	20231220	155500	205009843	1855	1855	1855	1855	0
339	20231220	155400	205009843	1855	1855	1855	1855	0
340	20231220	155300	205009843	1855	1855	1855	1855	0
341	20231220	155200	205009843	1855	1855	1855	1855	0
342	20231220	155100	205009843	1855	1855	1855	1855	0
343	20231220	155000	205009843	1855	1855	1855	1855	0
344	20231220	154900	205009843	1855	1855	1855	1855	0
345	20231220	154800	205009843	1855	1855	1855	1855	0
346	20231220	154700	205009843	1855	1855	1855	1855	0
347	20231220	154600	205009843	1855	1855	1855	1855	0
348	20231220	154500	205009843	1855	1855	1855	1855	0
349	20231220	154400	205009843	1855	1855	1855	1855	0
350	20231220	154300	205009843	1855	1855	1855	1855	0
351	20231220	154200	205009843	1855	1855	1855	1855	0
352	20231220	154100	205009843	1855	1855	1855	1855	0
353	20231220	154000	205009843	1855	1855	1855	1855	0
354	20231220	153900	205009843	1855	1855	1855	1855	0
355	20231220	153800	205009843	1855	1855	1855	1855	0
356	20231220	153700	205009843	1855	1855	1855	1855	0
357	20231220	153600	205009843	1855	1855	1855	1855	0
358	20231220	153500	205009843	1855	1855	1855	1855	0
359	20231220	153400	205009843	1855	1855	1855	1855	0
360	20231220	153300	205009843	1855	1855	1855	1855	0
361	20231220	153200	205009843	1855	1855	1855	1855	0
362	20231220	153100	205009843	1855	1855	1855	1855	1716
363	20231220	153000	205009843	1855	1855	1855	1855	1716
364	20231220	152900	201826663	1850	1850	1850	1850	0
365	20231220	152800	201826663	1850	1850	1850	1850	0
366	20231220	152700	201826663	1850	1850	1850	1850	0
367	20231220	152600	201826663	1850	1850	1850	1850	0
368	20231220	152500	201826663	1850	1850	1850	1850	0
369	20231220	152400	201826663	1850	1850	1850	1850	0
370	20231220	152300	201826663	1850	1850	1850	1850	0
371	20231220	152200	201826663	1850	1850	1850	1850	0
372	20231220	152100	201826663	1850	1850	1850	1850	0
373	20231220	152000	201826663	1850	1850	1850	1850	0
374	20231220	151900	201826663	1850	1850	1854	1850	206
375	20231220	151800	201445539	1850	1847	1854	1847	642
376	20231220	151700	200258796	1847	1847	1847	1847	819
377	20231220	151600	198746103	1847	1847	1847	1847	821
378	20231220	151500	197229716	1847	1847	1847	1847	1689
379	20231220	151400	194110133	1847	1847	1847	1847	813
380	20231220	151300	192608522	1847	1848	1848	1847	5219
381	20231220	151200	182964449	1848	1848	1848	1848	1014
382	20231220	151100	181090577	1849	1849	1849	1849	691
383	20231220	151000	179812918	1849	1849	1849	1849	973
384	20231220	150900	178013841	1849	1850	1850	1849	907
385	20231220	150800	176336131	1850	1850	1855	1850	5623
386	20231220	150700	165915436	1850	1850	1850	1850	480
387	20231220	150600	165027436	1850	1850	1850	1850	420
388	20231220	150500	164250436	1850	1850	1850	1850	466
389	20231220	150400	163388336	1851	1851	1851	1851	0
390	20231220	150300	163388336	1851	1851	1851	1851	0
391	20231220	150200	163388336	1851	1851	1851	1851	200
392	20231220	150100	163018136	1850	1850	1850	1850	10
393	20231220	150000	162999636	1850	1850	1850	1850	0
394	20231220	145900	162999636	1850	1850	1850	1850	5
395	20231220	145800	162990386	1850	1850	1850	1850	1000
396	20231220	145700	161140386	1850	1850	1850	1850	0
397	20231220	145600	161140386	1850	1850	1850	1850	0
398	20231220	145500	161140386	1850	1850	1850	1850	5
399	20231220	145400	161131136	1850	1850	1850	1850	0
400	20231220	145300	161131136	1850	1850	1850	1850	201
401	20231220	145200	160759286	1850	1850	1850	1850	0
402	20231220	145100	160759286	1850	1850	1850	1850	0
403	20231220	145000	160759286	1850	1850	1850	1850	0
404	20231220	144900	160759286	1850	1850	1850	1849	501
405	20231220	144800	159832437	1850	1850	1850	1850	1
406	20231220	144700	159830587	1850	1850	1850	1850	0
407	20231220	144600	159830587	1850	1850	1850	1850	974
408	20231220	144500	158028687	1850	1850	1850	1850	0
409	20231220	144400	158028687	1850	1850	1850	1850	0
410	20231220	144300	158028687	1850	1849	1850	1849	510
411	20231220	144200	157085197	1849	1849	1849	1849	0
412	20231220	144100	157085197	1849	1849	1849	1849	0
413	20231220	144000	157085197	1849	1849	1849	1849	5
414	20231220	143900	157075952	1849	1849	1849	1849	1
415	20231220	143800	157074103	1850	1850	1850	1850	1
416	20231220	143700	157072253	1849	1849	1849	1849	0
417	20231220	143600	157072253	1849	1849	1849	1849	10
418	20231220	143500	157053763	1849	1849	1849	1849	3441
419	20231220	143400	150691354	1850	1850	1850	1850	0
420	20231220	143300	150691354	1850	1850	1850	1850	0
421	20231220	143200	150691354	1850	1850	1850	1850	1000
422	20231220	143100	148841354	1850	1850	1850	1850	0
423	20231220	143000	148841354	1850	1849	1850	1849	20
424	20231220	142900	148804364	1849	1849	1849	1849	0
425	20231220	142800	148804364	1849	1850	1850	1849	556
426	20231220	142700	147775792	1850	1850	1850	1850	0
427	20231220	142600	147775792	1850	1850	1850	1850	0
428	20231220	142500	147775792	1850	1850	1850	1850	500
429	20231220	142400	146850792	1850	1849	1850	1849	6
430	20231220	142300	146839697	1849	1849	1849	1849	0
431	20231220	142200	146839697	1849	1849	1849	1849	0
432	20231220	142100	146839697	1849	1849	1849	1849	5
433	20231220	142000	146830452	1850	1850	1850	1850	16149
434	20231220	141900	116954802	1850	1850	1850	1850	0
435	20231220	141800	116954802	1850	1850	1850	1850	0
436	20231220	141700	116954802	1850	1850	1850	1850	10
437	20231220	141600	116936302	1850	1850	1850	1850	0
438	20231220	141500	116936302	1850	1850	1850	1850	0
439	20231220	141400	116936302	1850	1850	1850	1850	10
440	20231220	141300	116917802	1850	1850	1850	1850	0
441	20231220	141200	116917802	1850	1850	1850	1850	0
442	20231220	141100	116917802	1850	1850	1850	1850	5
443	20231220	141000	116908552	1851	1851	1851	1851	0
444	20231220	140900	116908552	1851	1851	1851	1851	0
445	20231220	140800	116908552	1851	1851	1851	1851	0
446	20231220	140700	116908552	1851	1851	1851	1851	0
447	20231220	140600	116908552	1851	1851	1851	1851	0
448	20231220	140500	116908552	1851	1851	1851	1851	0
449	20231220	140400	116908552	1851	1851	1851	1851	0
450	20231220	140300	116908552	1851	1851	1851	1851	0
451	20231220	140200	116908552	1851	1851	1851	1851	0
452	20231220	140100	116908552	1851	1851	1851	1851	0
453	20231220	140000	116908552	1851	1851	1851	1851	0
454	20231220	135900	116908552	1851	1851	1851	1851	135
455	20231220	135800	116658667	1851	1851	1851	1851	29
456	20231220	135700	116604988	1851	1851	1851	1851	10
457	20231220	135600	116586478	1851	1851	1851	1851	0
458	20231220	135500	116586478	1851	1851	1851	1851	5
459	20231220	135400	116577223	1851	1851	1851	1851	0
460	20231220	135300	116577223	1851	1851	1851	1851	10
461	20231220	135200	116558713	1851	1851	1851	1851	5
462	20231220	135100	116549458	1851	1851	1851	1851	0
463	20231220	135000	116549458	1851	1851	1851	1851	0
464	20231220	134900	116549458	1851	1851	1851	1851	5
465	20231220	134800	116540203	1851	1851	1851	1851	0
466	20231220	134700	116540203	1851	1851	1851	1851	0
467	20231220	134600	116540203	1851	1850	1851	1850	941
468	20231220	134500	114798417	1850	1850	1850	1850	10
469	20231220	134400	114779917	1850	1850	1850	1850	0
470	20231220	134300	114779917	1850	1850	1850	1850	5
471	20231220	134200	114770667	1850	1850	1850	1850	0
472	20231220	134100	114770667	1850	1850	1850	1850	0
473	20231220	134000	114770667	1850	1850	1850	1850	0
474	20231220	133900	114770667	1850	1850	1850	1850	5
475	20231220	133800	114761417	1850	1850	1850	1850	0
476	20231220	133700	114761417	1850	1850	1850	1850	0
477	20231220	133600	114761417	1850	1850	1850	1850	5
478	20231220	133500	114752167	1850	1850	1850	1850	0
479	20231220	133400	114752167	1850	1850	1850	1850	0
480	20231220	133300	114752167	1850	1850	1850	1850	110
481	20231220	133200	114548667	1850	1850	1850	1850	0
482	20231220	133100	114548667	1850	1850	1850	1850	0
483	20231220	133000	114548667	1850	1850	1850	1850	25
484	20231220	132900	114502417	1850	1850	1850	1850	0
485	20231220	132800	114502417	1850	1850	1850	1850	0
486	20231220	132700	114502417	1850	1850	1850	1850	10
487	20231220	132600	114483917	1850	1850	1850	1850	0
488	20231220	132500	114483917	1850	1850	1850	1850	0
489	20231220	132400	114483917	1850	1851	1851	1850	6
490	20231220	132300	114472816	1851	1851	1851	1851	0
491	20231220	132200	114472816	1851	1851	1851	1851	0
492	20231220	132100	114472816	1851	1851	1851	1851	0
493	20231220	132000	114472816	1851	1850	1851	1850	11
494	20231220	131900	114452465	1850	1850	1850	1850	0
495	20231220	131800	114452465	1850	1850	1850	1850	0
496	20231220	131700	114452465	1850	1850	1850	1850	105
497	20231220	131600	114258215	1851	1851	1851	1851	0
498	20231220	131500	114258215	1851	1851	1851	1851	4
499	20231220	131400	114250811	1851	1851	1851	1851	3
500	20231220	131300	114245258	1851	1851	1851	1851	10
501	20231220	131200	114226748	1851	1851	1851	1851	2
502	20231220	131100	114223046	1851	1850	1851	1850	30
503	20231220	131000	114167521	1851	1851	1851	1851	2
504	20231220	130900	114163819	1851	1851	1851	1851	0
505	20231220	130800	114163819	1851	1851	1851	1851	5
506	20231220	130700	114154564	1851	1851	1851	1851	4
507	20231220	130600	114147160	1850	1850	1850	1850	0
508	20231220	130500	114147160	1850	1850	1850	1850	5
509	20231220	130400	114137910	1850	1850	1850	1850	0
510	20231220	130300	114137910	1850	1850	1850	1850	2
511	20231220	130200	114134210	1851	1851	1851	1851	2
512	20231220	130100	114130508	1851	1851	1851	1851	2
513	20231220	130000	114126806	1851	1851	1851	1851	986
514	20231220	125900	112301720	1851	1851	1851	1851	2
515	20231220	125800	112298018	1850	1851	1851	1850	11
516	20231220	125700	112277664	1850	1850	1850	1850	0
517	20231220	125600	112277664	1850	1850	1850	1850	500
518	20231220	125500	111352664	1851	1851	1851	1851	52
519	20231220	125400	111256412	1850	1851	1851	1850	4
520	20231220	125300	111249010	1851	1851	1851	1851	2
521	20231220	125200	111245308	1851	1851	1851	1851	2
522	20231220	125100	111241606	1851	1851	1851	1851	2
523	20231220	125000	111237904	1850	1850	1850	1850	0
524	20231220	124900	111237904	1850	1850	1850	1850	5
525	20231220	124800	111228654	1850	1850	1850	1850	3
526	20231220	124700	111223104	1850	1850	1850	1850	0
527	20231220	124600	111223104	1850	1849	1850	1849	155
528	20231220	124500	110936359	1849	1849	1849	1849	0
529	20231220	124400	110936359	1849	1849	1849	1849	0
530	20231220	124300	110936359	1849	1849	1849	1849	0
531	20231220	124200	110936359	1849	1849	1849	1849	5
532	20231220	124100	110927114	1849	1849	1849	1849	0
533	20231220	124000	110927114	1849	1849	1849	1849	0
534	20231220	123900	110927114	1849	1850	1850	1849	26
535	20231220	123800	110879039	1855	1855	1855	1855	0
536	20231220	123700	110879039	1855	1850	1855	1850	4369
537	20231220	123600	102788182	1849	1849	1849	1849	55
538	20231220	123500	102686487	1849	1849	1849	1849	0
539	20231220	123400	102686487	1849	1849	1849	1849	190
540	20231220	123300	102335177	1849	1849	1849	1849	5
541	20231220	123200	102325932	1850	1850	1850	1850	500
542	20231220	123100	101400932	1850	1850	1850	1850	441
543	20231220	123000	100585082	1850	1850	1850	1850	10
544	20231220	122900	100566582	1850	1850	1850	1850	549
545	20231220	122800	99550932	1850	1850	1850	1850	0
546	20231220	122700	99550932	1850	1850	1850	1850	0
547	20231220	122600	99550932	1850	1850	1850	1850	0
548	20231220	122500	99550932	1850	1850	1850	1850	1506
549	20231220	122400	96764832	1850	1850	1850	1850	1501
550	20231220	122300	93987982	1851	1851	1851	1851	0
551	20231220	122200	93987982	1851	1851	1851	1851	0
552	20231220	122100	93987982	1851	1851	1851	1851	0
553	20231220	122000	93987982	1851	1851	1851	1851	0
554	20231220	121900	93987982	1851	1851	1851	1851	1
555	20231220	121800	93986131	1850	1850	1850	1850	500
556	20231220	121700	93061131	1849	1849	1849	1849	338
557	20231220	121600	92436169	1849	1849	1849	1849	0
558	20231220	121500	92436169	1849	1849	1849	1849	0
559	20231220	121400	92436169	1849	1849	1849	1849	10
560	20231220	121300	92417679	1849	1849	1849	1849	0
561	20231220	121200	92417679	1849	1849	1849	1849	0
562	20231220	121100	92417679	1849	1849	1849	1849	10
563	20231220	121000	92399189	1849	1849	1849	1849	0
564	20231220	120900	92399189	1849	1849	1849	1849	10
565	20231220	120800	92380699	1849	1849	1849	1849	10
566	20231220	120700	92362209	1849	1849	1849	1849	0
567	20231220	120600	92362209	1849	1849	1849	1849	0
568	20231220	120500	92362209	1849	1849	1849	1849	0
569	20231220	120400	92362209	1849	1850	1850	1849	505
570	20231220	120300	91427964	1850	1850	1850	1850	0
571	20231220	120200	91427964	1850	1850	1850	1850	50
572	20231220	120100	91335464	1850	1850	1850	1850	22328
573	20231220	120000	50028664	1851	1851	1851	1851	0
574	20231220	115900	50028664	1851	1851	1851	1851	0
575	20231220	115800	50028664	1851	1851	1851	1851	0
576	20231220	115700	50028664	1851	1851	1851	1851	0
577	20231220	115600	50028664	1851	1851	1851	1851	0
578	20231220	115500	50028664	1851	1851	1851	1851	0
579	20231220	115400	50028664	1851	1851	1851	1851	0
580	20231220	115300	50028664	1851	1851	1851	1851	5
581	20231220	115200	50019409	1851	1851	1851	1851	0
582	20231220	115100	50019409	1851	1851	1851	1851	35
583	20231220	115000	49954624	1851	1851	1851	1851	0
584	20231220	114900	49954624	1851	1851	1851	1851	0
585	20231220	114800	49954624	1851	1851	1851	1851	0
586	20231220	114700	49954624	1851	1851	1851	1851	0
587	20231220	114600	49954624	1851	1851	1851	1851	0
588	20231220	114500	49954624	1851	1851	1851	1851	0
589	20231220	114400	49954624	1851	1851	1851	1851	0
590	20231220	114300	49954624	1851	1851	1851	1851	0
591	20231220	114200	49954624	1851	1851	1851	1851	0
592	20231220	114100	49954624	1851	1851	1851	1851	30
593	20231220	114000	49899094	1851	1851	1851	1851	0
594	20231220	113900	49899094	1851	1851	1851	1851	10
595	20231220	113800	49880584	1851	1851	1851	1851	0
596	20231220	113700	49880584	1851	1851	1851	1851	0
597	20231220	113600	49880584	1851	1851	1851	1851	10
598	20231220	113500	49862074	1851	1851	1851	1851	0
599	20231220	113400	49862074	1851	1851	1851	1851	700
600	20231220	113300	48566374	1851	1851	1851	1851	10
601	20231220	113200	48547864	1851	1851	1851	1851	0
602	20231220	113100	48547864	1851	1851	1851	1851	0
603	20231220	113000	48547864	1851	1851	1851	1851	5
604	20231220	112900	48538609	1852	1852	1852	1852	0
605	20231220	112800	48538609	1852	1852	1852	1852	0
606	20231220	112700	48538609	1852	1852	1852	1852	0
607	20231220	112600	48538609	1852	1852	1852	1852	0
608	20231220	112500	48538609	1852	1852	1852	1852	0
609	20231220	112400	48538609	1852	1852	1852	1852	0
610	20231220	112300	48538609	1852	1852	1852	1852	0
611	20231220	112200	48538609	1852	1852	1852	1852	0
612	20231220	112100	48538609	1852	1852	1852	1852	0
613	20231220	112000	48538609	1852	1852	1852	1852	0
614	20231220	111900	48538609	1852	1852	1852	1852	5000
615	20231220	111800	39278609	1852	1852	1852	1852	0
616	20231220	111700	39278609	1852	1852	1852	1852	0
617	20231220	111600	39278609	1852	1852	1852	1852	27
618	20231220	111500	39228605	1851	1851	1851	1851	0
619	20231220	111400	39228605	1851	1851	1851	1851	5
620	20231220	111300	39219350	1851	1851	1851	1851	6
621	20231220	111200	39208244	1852	1852	1852	1852	6
622	20231220	111100	39197132	1851	1851	1851	1851	55
623	20231220	111000	39095327	1851	1851	1851	1851	0
624	20231220	110900	39095327	1851	1851	1851	1851	23
625	20231220	110800	39052754	1851	1851	1851	1851	0
626	20231220	110700	39052754	1851	1851	1851	1851	10
627	20231220	110600	39034244	1851	1851	1851	1851	100
628	20231220	110500	38849144	1851	1851	1851	1851	0
629	20231220	110400	38849144	1851	1851	1851	1851	10
630	20231220	110300	38830634	1851	1851	1851	1851	132
631	20231220	110200	38586302	1852	1852	1852	1852	1
632	20231220	110100	38584450	1851	1851	1851	1851	10
633	20231220	110000	38565940	1851	1851	1851	1851	0
634	20231220	105900	38565940	1851	1851	1851	1851	0
635	20231220	105800	38565940	1851	1851	1851	1851	5
636	20231220	105700	38556685	1852	1852	1852	1852	0
637	20231220	105600	38556685	1852	1852	1852	1852	0
638	20231220	105500	38556685	1852	1852	1852	1852	0
639	20231220	105400	38556685	1852	1852	1852	1852	0
640	20231220	105300	38556685	1852	1852	1852	1852	0
641	20231220	105200	38556685	1852	1852	1852	1852	0
642	20231220	105100	38556685	1852	1852	1852	1852	1000
643	20231220	105000	36704685	1851	1851	1851	1851	0
644	20231220	104900	36704685	1851	1851	1851	1851	200
645	20231220	104800	36334485	1852	1852	1852	1852	25
646	20231220	104700	36288185	1851	1851	1851	1851	1
647	20231220	104600	36286334	1851	1851	1851	1851	0
648	20231220	104500	36286334	1851	1851	1851	1851	5
649	20231220	104400	36277079	1851	1851	1851	1851	1405
650	20231220	104300	33676424	1851	1851	1851	1851	103
651	20231220	104200	33485771	1851	1851	1851	1851	0
652	20231220	104100	33485771	1851	1851	1851	1851	7
653	20231220	104000	33472814	1851	1851	1851	1851	0
654	20231220	103900	33472814	1851	1851	1851	1851	0
655	20231220	103800	33472814	1851	1851	1851	1851	0
656	20231220	103700	33472814	1851	1851	1851	1851	1448
657	20231220	103600	30792566	1850	1850	1850	1850	5
658	20231220	103500	30783316	1850	1850	1850	1850	0
659	20231220	103400	30783316	1850	1850	1850	1850	0
660	20231220	103300	30783316	1850	1850	1850	1850	10
661	20231220	103200	30764816	1851	1851	1851	1851	0
662	20231220	103100	30764816	1851	1851	1851	1851	0
663	20231220	103000	30764816	1851	1851	1851	1851	0
664	20231220	102900	30764816	1851	1851	1851	1851	1010
665	20231220	102800	28895306	1850	1850	1850	1850	0
666	20231220	102700	28895306	1850	1850	1850	1850	0
667	20231220	102600	28895306	1850	1850	1850	1850	110
668	20231220	102500	28691806	1850	1850	1850	1850	33
669	20231220	102400	28630756	1850	1850	1850	1850	0
670	20231220	102300	28630756	1850	1851	1851	1850	190
671	20231220	102200	28279106	1851	1851	1851	1851	20
672	20231220	102100	28242086	1851	1851	1851	1851	10
673	20231220	102000	28223576	1851	1851	1851	1851	0
674	20231220	101900	28223576	1851	1851	1851	1851	0
675	20231220	101800	28223576	1851	1851	1851	1851	0
676	20231220	101700	28223576	1851	1851	1851	1851	0
677	20231220	101600	28223576	1851	1851	1851	1851	2312
678	20231220	101500	23944064	1851	1851	1851	1851	0
679	20231220	101400	23944064	1851	1851	1851	1851	0
680	20231220	101300	23944064	1851	1851	1851	1851	0
681	20231220	101200	23944064	1851	1851	1851	1851	0
682	20231220	101100	23944064	1851	1851	1851	1851	0
683	20231220	101000	23944064	1851	1851	1851	1851	800
684	20231220	100900	22463264	1850	1850	1850	1850	0
685	20231220	100800	22463264	1850	1850	1850	1850	0
686	20231220	100700	22463264	1850	1850	1850	1850	21
687	20231220	100600	22424414	1850	1850	1850	1850	0
688	20231220	100500	22424414	1850	1850	1850	1850	0
689	20231220	100400	22424414	1850	1850	1850	1850	5
690	20231220	100300	22415164	1850	1850	1850	1850	0
691	20231220	100200	22415164	1850	1850	1850	1850	0
692	20231220	100100	22415164	1850	1850	1850	1850	412
693	20231220	100000	21652964	1851	1851	1851	1851	0
694	20231220	095900	21652964	1851	1851	1851	1851	0
695	20231220	095800	21652964	1851	1851	1851	1851	0
696	20231220	095700	21652964	1851	1851	1851	1851	1041
697	20231220	095600	19726073	1851	1851	1851	1851	0
698	20231220	095500	19726073	1851	1851	1851	1851	1250
699	20231220	095400	17412323	1852	1852	1852	1852	0
700	20231220	095300	17412323	1852	1851	1852	1851	2080
701	20231220	095200	13561654	1851	1851	1851	1851	0
702	20231220	095100	13561654	1851	1851	1851	1851	0
703	20231220	095000	13561654	1851	1851	1851	1851	0
704	20231220	094900	13561654	1851	1851	1851	1851	10
705	20231220	094800	13543144	1851	1851	1851	1851	60
706	20231220	094700	13432084	1852	1852	1852	1852	900
707	20231220	094600	11765284	1852	1852	1852	1852	0
708	20231220	094500	11765284	1852	1852	1852	1852	0
709	20231220	094400	11765284	1852	1852	1852	1852	0
710	20231220	094300	11765284	1852	1852	1852	1852	1000
711	20231220	094200	9913284	1852	1852	1852	1852	0
712	20231220	094100	9913284	1852	1852	1852	1852	11
713	20231220	094000	9892912	1852	1852	1852	1852	0
714	20231220	093900	9892912	1852	1852	1852	1852	7
715	20231220	093800	9879948	1852	1852	1852	1852	0
716	20231220	093700	9879948	1852	1852	1852	1852	0
717	20231220	093600	9879948	1852	1852	1852	1852	115
718	20231220	093500	9666968	1850	1850	1850	1850	0
719	20231220	093400	9666968	1850	1850	1850	1850	539
720	20231220	093300	8669818	1851	1851	1851	1851	0
721	20231220	093200	8669818	1851	1851	1851	1851	7
722	20231220	093100	8656861	1851	1851	1851	1851	0
723	20231220	093000	8656861	1851	1851	1851	1851	0
724	20231220	092900	8656861	1851	1851	1851	1851	0
725	20231220	092800	8656861	1851	1849	1851	1848	3913
726	20231220	092700	1421798	1849	1849	1849	1849	0
727	20231220	092600	1421798	1849	1849	1849	1849	0
728	20231220	092500	1421798	1849	1849	1849	1849	253
729	20231220	092400	954001	1849	1849	1849	1849	0
730	20231220	092300	954001	1849	1849	1849	1849	36
731	20231220	092200	887437	1850	1850	1850	1850	132
732	20231220	092100	643237	1849	1849	1849	1849	0
733	20231220	092000	643237	1849	1849	1849	1849	0
734	20231220	091900	643237	1849	1849	1849	1849	0
735	20231220	091800	643237	1849	1849	1849	1849	0
736	20231220	091700	643237	1849	1849	1849	1849	190
737	20231220	091600	291927	1848	1848	1848	1848	86
738	20231220	091500	132999	1847	1847	1847	1847	0
739	20231220	091400	132999	1847	1847	1847	1847	0
740	20231220	091300	132999	1847	1847	1847	1847	0
741	20231220	091200	132999	1847	1847	1847	1847	10
742	20231220	091100	114529	1847	1847	1847	1847	0
743	20231220	091000	114529	1847	1847	1847	1847	20
744	20231220	090900	77589	1847	1847	1847	1847	1
745	20231220	090800	75742	1847	1847	1847	1847	0
746	20231220	090700	75742	1847	1847	1847	1847	0
747	20231220	090600	75742	1847	1847	1847	1847	1
748	20231220	090500	73895	1848	1848	1848	1848	0
749	20231220	090400	73895	1848	1848	1848	1848	4
750	20231220	090300	66503	1847	1847	1847	1847	0
751	20231220	090200	66503	1847	1847	1847	1847	25
752	20231220	090100	20328	1848	1848	1848	1848	1
753	20231220	090000	18480	1848	1848	1848	1848	10