KissMeData/032790/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	191200	271461003	1553	1553	1553	1553	5679
3	20231220	191100	271461003	1553	1553	1553	1553	0
4	20231220	191000	271461003	1553	1553	1553	1553	0
5	20231220	190900	271461003	1553	1553	1553	1553	0
6	20231220	190800	271461003	1553	1553	1553	1553	0
7	20231220	190700	271461003	1553	1553	1553	1553	0
8	20231220	190600	271461003	1553	1553	1553	1553	0
9	20231220	190500	271461003	1553	1553	1553	1553	0
10	20231220	190400	271461003	1553	1553	1553	1553	0
11	20231220	190300	271461003	1553	1553	1553	1553	0
12	20231220	190200	271461003	1553	1553	1553	1553	0
13	20231220	190100	271461003	1553	1553	1553	1553	0
14	20231220	190000	271461003	1553	1553	1553	1553	0
15	20231220	185900	271461003	1553	1553	1553	1553	0
16	20231220	185800	271461003	1553	1553	1553	1553	0
17	20231220	185700	271461003	1553	1553	1553	1553	0
18	20231220	185600	271461003	1553	1553	1553	1553	0
19	20231220	185500	271461003	1553	1553	1553	1553	0
20	20231220	185400	271461003	1553	1553	1553	1553	0
21	20231220	185300	271461003	1553	1553	1553	1553	0
22	20231220	185200	271461003	1553	1553	1553	1553	0
23	20231220	185100	271461003	1553	1553	1553	1553	0
24	20231220	185000	271461003	1553	1553	1553	1553	0
25	20231220	184900	271461003	1553	1553	1553	1553	0
26	20231220	184800	271461003	1553	1553	1553	1553	0
27	20231220	184700	271461003	1553	1553	1553	1553	0
28	20231220	184600	271461003	1553	1553	1553	1553	0
29	20231220	184500	271461003	1553	1553	1553	1553	0
30	20231220	184400	271461003	1553	1553	1553	1553	0
31	20231220	184300	271461003	1553	1553	1553	1553	0
32	20231220	184200	271461003	1553	1553	1553	1553	5679
33	20231220	184100	271461003	1553	1553	1553	1553	0
34	20231220	184000	271461003	1553	1553	1553	1553	0
35	20231220	183900	271461003	1553	1553	1553	1553	0
36	20231220	183800	271461003	1553	1553	1553	1553	0
37	20231220	183700	271461003	1553	1553	1553	1553	0
38	20231220	183600	271461003	1553	1553	1553	1553	0
39	20231220	183500	271461003	1553	1553	1553	1553	0
40	20231220	183400	271461003	1553	1553	1553	1553	0
41	20231220	183300	271461003	1553	1553	1553	1553	0
42	20231220	183200	271461003	1553	1553	1553	1553	0
43	20231220	183100	271461003	1553	1553	1553	1553	0
44	20231220	183000	271461003	1553	1553	1553	1553	0
45	20231220	182900	271461003	1553	1553	1553	1553	0
46	20231220	182800	271461003	1553	1553	1553	1553	0
47	20231220	182700	271461003	1553	1553	1553	1553	0
48	20231220	182600	271461003	1553	1553	1553	1553	0
49	20231220	182500	271461003	1553	1553	1553	1553	0
50	20231220	182400	271461003	1553	1553	1553	1553	0
51	20231220	182300	271461003	1553	1553	1553	1553	0
52	20231220	182200	271461003	1553	1553	1553	1553	0
53	20231220	182100	271461003	1553	1553	1553	1553	0
54	20231220	182000	271461003	1553	1553	1553	1553	0
55	20231220	181900	271461003	1553	1553	1553	1553	0
56	20231220	181800	271461003	1553	1553	1553	1553	0
57	20231220	181700	271461003	1553	1553	1553	1553	0
58	20231220	181600	271461003	1553	1553	1553	1553	0
59	20231220	181500	271461003	1553	1553	1553	1553	0
60	20231220	181400	271461003	1553	1553	1553	1553	0
61	20231220	181300	271461003	1553	1553	1553	1553	0
62	20231220	181200	271461003	1553	1553	1553	1553	5679
63	20231220	181100	271461003	1553	1553	1553	1553	0
64	20231220	181000	271461003	1553	1553	1553	1553	0
65	20231220	180900	271461003	1553	1553	1553	1553	0
66	20231220	180800	271461003	1553	1553	1553	1553	0
67	20231220	180700	271461003	1553	1553	1553	1553	0
68	20231220	180600	271461003	1553	1553	1553	1553	0
69	20231220	180500	271461003	1553	1553	1553	1553	0
70	20231220	180400	271461003	1553	1553	1553	1553	0
71	20231220	180300	271461003	1553	1553	1553	1553	0
72	20231220	180200	271461003	1553	1553	1553	1553	0
73	20231220	180100	271461003	1553	1553	1553	1553	0
74	20231220	180000	271461003	1553	1553	1553	1553	0
75	20231220	175900	271461003	1553	1553	1553	1553	0
76	20231220	175800	271461003	1553	1553	1553	1553	0
77	20231220	175700	271461003	1553	1553	1553	1553	0
78	20231220	175600	271461003	1553	1553	1553	1553	0
79	20231220	175500	271461003	1553	1553	1553	1553	0
80	20231220	175400	271461003	1553	1553	1553	1553	0
81	20231220	175300	271461003	1553	1553	1553	1553	0
82	20231220	175200	271461003	1553	1553	1553	1553	0
83	20231220	175100	271461003	1553	1553	1553	1553	0
84	20231220	175000	271461003	1553	1553	1553	1553	0
85	20231220	174900	271461003	1553	1553	1553	1553	0
86	20231220	174800	271461003	1553	1553	1553	1553	0
87	20231220	174700	271461003	1553	1553	1553	1553	0
88	20231220	174600	271461003	1553	1553	1553	1553	0
89	20231220	174500	271461003	1553	1553	1553	1553	0
90	20231220	174400	271461003	1553	1553	1553	1553	0
91	20231220	174300	271461003	1553	1553	1553	1553	0
92	20231220	174200	271461003	1553	1553	1553	1553	5679
93	20231220	174100	271461003	1553	1553	1553	1553	0
94	20231220	174000	271461003	1553	1553	1553	1553	0
95	20231220	173900	271461003	1553	1553	1553	1553	0
96	20231220	173800	271461003	1553	1553	1553	1553	0
97	20231220	173700	271461003	1553	1553	1553	1553	0
98	20231220	173600	271461003	1553	1553	1553	1553	0
99	20231220	173500	271461003	1553	1553	1553	1553	0
100	20231220	173400	271461003	1553	1553	1553	1553	0
101	20231220	173300	271461003	1553	1553	1553	1553	0
102	20231220	173200	271461003	1553	1553	1553	1553	0
103	20231220	173100	271461003	1553	1553	1553	1553	0
104	20231220	173000	271461003	1553	1553	1553	1553	0
105	20231220	172900	271461003	1553	1553	1553	1553	0
106	20231220	172800	271461003	1553	1553	1553	1553	0
107	20231220	172700	271461003	1553	1553	1553	1553	0
108	20231220	172600	271461003	1553	1553	1553	1553	0
109	20231220	172500	271461003	1553	1553	1553	1553	0
110	20231220	172400	271461003	1553	1553	1553	1553	0
111	20231220	172300	271461003	1553	1553	1553	1553	0
112	20231220	172200	271461003	1553	1553	1553	1553	0
113	20231220	172100	271461003	1553	1553	1553	1553	0
114	20231220	172000	271461003	1553	1553	1553	1553	0
115	20231220	171900	271461003	1553	1553	1553	1553	0
116	20231220	171800	271461003	1553	1553	1553	1553	0
117	20231220	171700	271461003	1553	1553	1553	1553	0
118	20231220	171600	271461003	1553	1553	1553	1553	0
119	20231220	171500	271461003	1553	1553	1553	1553	0
120	20231220	171400	271461003	1553	1553	1553	1553	0
121	20231220	171300	271461003	1553	1553	1553	1553	0
122	20231220	171200	271461003	1553	1553	1553	1553	5679
123	20231220	171100	271461003	1553	1553	1553	1553	0
124	20231220	171000	271461003	1553	1553	1553	1553	0
125	20231220	170900	271461003	1553	1553	1553	1553	0
126	20231220	170800	271461003	1553	1553	1553	1553	0
127	20231220	170700	271461003	1553	1553	1553	1553	0
128	20231220	170600	271461003	1553	1553	1553	1553	0
129	20231220	170500	271461003	1553	1553	1553	1553	0
130	20231220	170400	271461003	1553	1553	1553	1553	0
131	20231220	170300	271461003	1553	1553	1553	1553	0
132	20231220	170200	271461003	1553	1553	1553	1553	0
133	20231220	170100	271461003	1553	1553	1553	1553	0
134	20231220	170000	271461003	1553	1553	1553	1553	0
135	20231220	165900	271461003	1553	1553	1553	1553	0
136	20231220	165800	271461003	1553	1553	1553	1553	0
137	20231220	165700	271461003	1553	1553	1553	1553	0
138	20231220	165600	271461003	1553	1553	1553	1553	0
139	20231220	165500	271461003	1553	1553	1553	1553	0
140	20231220	165400	271461003	1553	1553	1553	1553	0
141	20231220	165300	271461003	1553	1553	1553	1553	0
142	20231220	165200	271461003	1553	1553	1553	1553	0
143	20231220	165100	271461003	1553	1553	1553	1553	0
144	20231220	165000	271461003	1553	1553	1553	1553	0
145	20231220	164900	271461003	1553	1553	1553	1553	0
146	20231220	164800	271461003	1553	1553	1553	1553	0
147	20231220	164700	271461003	1553	1553	1553	1553	0
148	20231220	164600	271461003	1553	1553	1553	1553	0
149	20231220	164500	271461003	1553	1553	1553	1553	0
150	20231220	164400	271461003	1553	1553	1553	1553	0
151	20231220	164300	271461003	1553	1553	1553	1553	0
152	20231220	164200	271461003	1553	1553	1553	1553	5679
153	20231220	164100	271461003	1553	1553	1553	1553	0
154	20231220	164000	271461003	1553	1553	1553	1553	0
155	20231220	163900	271461003	1553	1553	1553	1553	0
156	20231220	163800	271461003	1553	1553	1553	1553	0
157	20231220	163700	271461003	1553	1553	1553	1553	0
158	20231220	163600	271461003	1553	1553	1553	1553	0
159	20231220	163500	271461003	1553	1553	1553	1553	0
160	20231220	163400	271461003	1553	1553	1553	1553	0
161	20231220	163300	271461003	1553	1553	1553	1553	0
162	20231220	163200	271461003	1553	1553	1553	1553	0
163	20231220	163100	271461003	1553	1553	1553	1553	0
164	20231220	163000	271461003	1553	1553	1553	1553	0
165	20231220	162900	271461003	1553	1553	1553	1553	0
166	20231220	162800	271461003	1553	1553	1553	1553	0
167	20231220	162700	271461003	1553	1553	1553	1553	0
168	20231220	162600	271461003	1553	1553	1553	1553	0
169	20231220	162500	271461003	1553	1553	1553	1553	0
170	20231220	162400	271461003	1553	1553	1553	1553	0
171	20231220	162300	271461003	1553	1553	1553	1553	0
172	20231220	162200	271461003	1553	1553	1553	1553	0
173	20231220	162100	271461003	1553	1553	1553	1553	0
174	20231220	162000	271461003	1553	1553	1553	1553	0
175	20231220	161900	271461003	1553	1553	1553	1553	0
176	20231220	161800	271461003	1553	1553	1553	1553	0
177	20231220	161700	271461003	1553	1553	1553	1553	0
178	20231220	161600	271461003	1553	1553	1553	1553	0
179	20231220	161500	271461003	1553	1553	1553	1553	0
180	20231220	161400	271461003	1553	1553	1553	1553	0
181	20231220	161300	271461003	1553	1553	1553	1553	0
182	20231220	161200	271461003	1553	1553	1553	1553	5679
183	20231220	161100	271461003	1553	1553	1553	1553	0
184	20231220	161000	271461003	1553	1553	1553	1553	0
185	20231220	160900	271461003	1553	1553	1553	1553	0
186	20231220	160800	271461003	1553	1553	1553	1553	0
187	20231220	160700	271461003	1553	1553	1553	1553	0
188	20231220	160600	271461003	1553	1553	1553	1553	0
189	20231220	160500	271461003	1553	1553	1553	1553	0
190	20231220	160400	271461003	1553	1553	1553	1553	0
191	20231220	160300	271461003	1553	1553	1553	1553	0
192	20231220	160200	271461003	1553	1553	1553	1553	0
193	20231220	160100	271461003	1553	1553	1553	1553	0
194	20231220	160000	271461003	1553	1553	1553	1553	0
195	20231220	155900	271461003	1553	1553	1553	1553	0
196	20231220	155800	271461003	1553	1553	1553	1553	0
197	20231220	155700	271461003	1553	1553	1553	1553	0
198	20231220	155600	271461003	1553	1553	1553	1553	0
199	20231220	155500	271461003	1553	1553	1553	1553	0
200	20231220	155400	271461003	1553	1553	1553	1553	0
201	20231220	155300	271461003	1553	1553	1553	1553	0
202	20231220	155200	271461003	1553	1553	1553	1553	0
203	20231220	155100	271461003	1553	1553	1553	1553	0
204	20231220	155000	271461003	1553	1553	1553	1553	0
205	20231220	154900	271461003	1553	1553	1553	1553	0
206	20231220	154800	271461003	1553	1553	1553	1553	0
207	20231220	154700	271461003	1553	1553	1553	1553	0
208	20231220	154600	271461003	1553	1553	1553	1553	0
209	20231220	154500	271461003	1553	1553	1553	1553	0
210	20231220	154400	271461003	1553	1553	1553	1553	0
211	20231220	154300	271461003	1553	1553	1553	1553	0
212	20231220	154200	271461003	1553	1553	1553	1553	5679
213	20231220	154100	271461003	1553	1553	1553	1553	0
214	20231220	154000	271461003	1553	1553	1553	1553	0
215	20231220	153900	271461003	1553	1553	1553	1553	0
216	20231220	153800	271461003	1553	1553	1553	1553	0
217	20231220	153700	271461003	1553	1553	1553	1553	0
218	20231220	153600	271461003	1553	1553	1553	1553	0
219	20231220	153500	271461003	1553	1553	1553	1553	0
220	20231220	153400	271461003	1553	1553	1553	1553	0
221	20231220	153300	271461003	1553	1553	1553	1553	0
222	20231220	153200	271461003	1553	1553	1553	1553	0
223	20231220	153100	271461003	1553	1553	1553	1553	0
224	20231220	153000	271461003	1553	1553	1553	1553	5679
225	20231220	152900	262641516	1554	1554	1554	1554	0
226	20231220	152800	262641516	1554	1554	1554	1554	0
227	20231220	152700	262641516	1554	1554	1554	1554	0
228	20231220	152600	262641516	1554	1554	1554	1554	0
229	20231220	152500	262641516	1554	1554	1554	1554	0
230	20231220	152400	262641516	1554	1554	1554	1554	0
231	20231220	152300	262641516	1554	1554	1554	1554	0
232	20231220	152200	262641516	1554	1554	1554	1554	0
233	20231220	152100	262641516	1554	1554	1554	1554	0
234	20231220	152000	262641516	1554	1554	1554	1554	0
235	20231220	151900	262641516	1554	1556	1556	1554	2200
236	20231220	151800	259222064	1556	1556	1556	1556	100
237	20231220	151700	259066464	1556	1557	1557	1556	400
238	20231220	151600	258443999	1556	1556	1556	1556	319
239	20231220	151500	257947635	1556	1556	1556	1556	0
240	20231220	151400	257947635	1556	1556	1556	1556	50
241	20231220	151300	257869835	1555	1555	1555	1555	0
242	20231220	151200	257869835	1555	1555	1555	1555	68
243	20231220	151100	257764095	1555	1554	1555	1554	2
244	20231220	151000	257760986	1555	1555	1556	1555	1010
245	20231220	150900	256189559	1555	1555	1555	1555	0
246	20231220	150800	256189559	1555	1555	1555	1555	0
247	20231220	150700	256189559	1555	1555	1555	1555	482
248	20231220	150600	255440049	1555	1555	1555	1555	985
249	20231220	150500	253908374	1555	1555	1555	1555	0
250	20231220	150400	253908374	1555	1555	1555	1555	500
251	20231220	150300	253130874	1556	1556	1556	1556	0
252	20231220	150200	253130874	1556	1555	1556	1555	192
253	20231220	150100	252832222	1556	1556	1556	1556	0
254	20231220	150000	252832222	1556	1556	1556	1556	20
255	20231220	145900	252801102	1556	1556	1556	1556	0
256	20231220	145800	252801102	1556	1556	1556	1556	0
257	20231220	145700	252801102	1556	1556	1556	1556	0
258	20231220	145600	252801102	1556	1556	1556	1556	1
259	20231220	145500	252799546	1553	1553	1553	1553	200
260	20231220	145400	252488946	1553	1553	1553	1553	345
261	20231220	145300	251953161	1552	1552	1552	1552	0
262	20231220	145200	251953161	1552	1552	1552	1546	1127
263	20231220	145100	250206257	1552	1552	1552	1552	8
264	20231220	145000	250193841	1552	1552	1552	1552	1
265	20231220	144900	250192289	1551	1551	1551	1551	0
266	20231220	144800	250192289	1551	1551	1551	1551	145
267	20231220	144700	249967394	1551	1551	1551	1551	10
268	20231220	144600	249951884	1551	1551	1551	1551	0
269	20231220	144500	249951884	1551	1550	1551	1550	10
270	20231220	144400	249936377	1549	1549	1549	1549	100
271	20231220	144300	249781477	1550	1549	1550	1549	23
272	20231220	144200	249745847	1549	1549	1549	1549	887
273	20231220	144100	248371884	1549	1549	1549	1549	0
274	20231220	144000	248371884	1549	1549	1549	1549	0
275	20231220	143900	248371884	1549	1549	1549	1549	114
276	20231220	143800	248195298	1549	1549	1549	1549	1
277	20231220	143700	248193749	1550	1547	1550	1545	2645
278	20231220	143600	244105582	1550	1547	1550	1547	1675
279	20231220	143500	241514354	1547	1547	1547	1547	300
280	20231220	143400	241050254	1547	1547	1547	1547	0
281	20231220	143300	241050254	1547	1547	1547	1547	0
282	20231220	143200	241050254	1547	1547	1547	1547	0
283	20231220	143100	241050254	1547	1547	1547	1547	50
284	20231220	143000	240972904	1547	1547	1547	1547	34
285	20231220	142900	240920306	1545	1545	1545	1545	131
286	20231220	142800	240717911	1545	1545	1545	1545	0
287	20231220	142700	240717911	1545	1545	1545	1545	210
288	20231220	142600	240393461	1545	1545	1545	1545	44
289	20231220	142500	240325481	1545	1545	1545	1545	0
290	20231220	142400	240325481	1545	1545	1545	1545	100
291	20231220	142300	240170981	1545	1545	1545	1545	11
292	20231220	142200	240153986	1547	1547	1547	1547	1000
293	20231220	142100	238606986	1546	1547	1547	1546	1851
294	20231220	142000	235744489	1551	1551	1551	1551	0
295	20231220	141900	235744489	1551	1551	1551	1551	0
296	20231220	141800	235744489	1551	1551	1551	1551	0
297	20231220	141700	235744489	1551	1551	1551	1551	3
298	20231220	141600	235739836	1551	1551	1551	1551	104
299	20231220	141500	235578532	1551	1551	1551	1551	0
300	20231220	141400	235578532	1551	1551	1551	1551	0
301	20231220	141300	235578532	1551	1551	1551	1551	4
302	20231220	141200	235572328	1551	1551	1551	1551	0
303	20231220	141100	235572328	1551	1545	1551	1545	111
304	20231220	141000	235400827	1551	1551	1551	1551	0
305	20231220	140900	235400827	1551	1551	1551	1551	0
306	20231220	140800	235400827	1551	1551	1551	1551	1000
307	20231220	140700	233849827	1551	1551	1551	1551	65
308	20231220	140600	233749012	1551	1551	1551	1544	162
309	20231220	140500	233498870	1544	1549	1549	1544	3845
310	20231220	140400	227562028	1550	1551	1551	1550	106
311	20231220	140300	227397628	1551	1551	1551	1551	0
312	20231220	140200	227397628	1551	1551	1551	1551	11
313	20231220	140100	227380567	1550	1550	1550	1550	280
314	20231220	140000	226946567	1550	1551	1551	1550	71
315	20231220	135900	226836466	1551	1551	1551	1551	0
316	20231220	135800	226836466	1551	1551	1551	1551	5
317	20231220	135700	226828711	1551	1551	1551	1551	1
318	20231220	135600	226827160	1550	1545	1550	1544	1328
319	20231220	135500	224774455	1545	1545	1545	1545	813
320	20231220	135400	223518370	1550	1550	1550	1550	5
321	20231220	135300	223510620	1545	1546	1546	1545	771
322	20231220	135200	222319358	1550	1550	1550	1550	1
323	20231220	135100	222317808	1550	1550	1550	1550	2329
324	20231220	135000	218707858	1550	1550	1550	1550	0
325	20231220	134900	218707858	1550	1550	1550	1550	0
326	20231220	134800	218707858	1550	1550	1550	1550	40
327	20231220	134700	218645858	1550	1550	1550	1550	150
328	20231220	134600	218413358	1550	1550	1550	1550	0
329	20231220	134500	218413358	1550	1550	1550	1550	280
330	20231220	134400	217979358	1550	1550	1550	1550	578
331	20231220	134300	217083458	1550	1550	1550	1550	20
332	20231220	134200	217052458	1551	1551	1551	1551	7
333	20231220	134100	217041601	1551	1551	1551	1551	7
334	20231220	134000	217030744	1551	1551	1551	1551	11
335	20231220	133900	217013683	1550	1550	1550	1550	100
336	20231220	133800	216858683	1545	1545	1545	1545	0
337	20231220	133700	216858683	1545	1545	1545	1545	100
338	20231220	133600	216704183	1546	1546	1546	1546	0
339	20231220	133500	216704183	1546	1546	1546	1546	0
340	20231220	133400	216704183	1546	1546	1546	1546	0
341	20231220	133300	216704183	1546	1546	1546	1546	1783
342	20231220	133200	213947665	1546	1544	1546	1544	384
343	20231220	133100	213354767	1544	1544	1544	1544	17
344	20231220	133000	213328519	1546	1546	1546	1546	10
345	20231220	132900	213313059	1544	1544	1544	1544	2005
346	20231220	132800	210217339	1544	1544	1544	1544	10
347	20231220	132700	210201899	1545	1545	1545	1545	2
348	20231220	132600	210198809	1545	1544	1545	1544	3228
349	20231220	132500	205214727	1544	1544	1544	1544	0
350	20231220	132400	205214727	1544	1544	1544	1544	0
351	20231220	132300	205214727	1544	1545	1545	1544	2154
352	20231220	132200	201888590	1545	1545	1545	1545	150
353	20231220	132100	201656840	1545	1545	1545	1545	109
354	20231220	132000	201488435	1546	1546	1546	1546	968
355	20231220	131900	199991907	1546	1546	1546	1546	2
356	20231220	131800	199988815	1546	1546	1546	1546	305
357	20231220	131700	199517285	1546	1546	1546	1546	31
358	20231220	131600	199469359	1546	1546	1546	1546	9
359	20231220	131500	199455445	1545	1545	1545	1545	1890
360	20231220	131400	196535395	1545	1545	1545	1545	0
361	20231220	131300	196535395	1545	1545	1545	1545	1
362	20231220	131200	196533850	1545	1545	1545	1545	1208
363	20231220	131100	194667490	1545	1545	1545	1545	400
364	20231220	131000	194049490	1545	1545	1545	1545	200
365	20231220	130900	193740490	1546	1546	1546	1546	0
366	20231220	130800	193740490	1546	1546	1546	1546	5
367	20231220	130700	193732760	1551	1551	1551	1551	0
368	20231220	130600	193732760	1551	1551	1551	1551	1
369	20231220	130500	193731209	1545	1545	1545	1545	0
370	20231220	130400	193731209	1545	1545	1545	1545	400
371	20231220	130300	193113209	1545	1545	1545	1545	100
372	20231220	130200	192958709	1545	1545	1545	1545	200
373	20231220	130100	192649709	1545	1546	1546	1545	2000
374	20231220	130000	189559532	1546	1546	1546	1546	33
375	20231220	125900	189508514	1545	1546	1546	1545	209
376	20231220	125800	189185507	1546	1546	1546	1546	0
377	20231220	125700	189185507	1546	1545	1546	1545	130
378	20231220	125600	188984537	1551	1551	1551	1551	0
379	20231220	125500	188984537	1551	1551	1551	1551	0
380	20231220	125400	188984537	1551	1546	1551	1546	2
381	20231220	125300	188981440	1545	1545	1545	1545	3004
382	20231220	125200	184340260	1546	1546	1546	1546	0
383	20231220	125100	184340260	1546	1546	1546	1546	0
384	20231220	125000	184340260	1546	1546	1546	1545	1570
385	20231220	124900	181914540	1546	1546	1546	1546	1
386	20231220	124800	181912994	1545	1545	1545	1545	1000
387	20231220	124700	180367994	1545	1545	1545	1545	50
388	20231220	124600	180290744	1546	1546	1546	1546	0
389	20231220	124500	180290744	1546	1546	1546	1546	459
390	20231220	124400	179581130	1546	1546	1546	1546	101
391	20231220	124300	179424984	1545	1546	1546	1545	360
392	20231220	124200	178868779	1545	1545	1545	1545	0
393	20231220	124100	178868779	1545	1546	1546	1545	160
394	20231220	124000	178621577	1546	1550	1550	1546	2400
395	20231220	123900	174909493	1556	1556	1556	1556	0
396	20231220	123800	174909493	1556	1556	1556	1556	0
397	20231220	123700	174909493	1556	1549	1556	1549	3000
398	20231220	123600	170257819	1545	1546	1546	1545	1496
399	20231220	123500	167945437	1549	1549	1549	1549	140
400	20231220	123400	167728577	1549	1549	1549	1549	0
401	20231220	123300	167728577	1549	1549	1549	1549	0
402	20231220	123200	167728577	1549	1549	1549	1549	0
403	20231220	123100	167728577	1549	1549	1549	1549	50
404	20231220	123000	167651127	1546	1546	1546	1546	0
405	20231220	122900	167651127	1546	1547	1547	1546	292
406	20231220	122800	167199645	1546	1546	1546	1546	20
407	20231220	122700	167168725	1549	1549	1549	1549	1
408	20231220	122600	167167176	1546	1546	1546	1546	1010
409	20231220	122500	165605716	1546	1547	1547	1546	1931
410	20231220	122400	162618972	1548	1548	1548	1548	53
411	20231220	122300	162536928	1549	1549	1549	1549	0
412	20231220	122200	162536928	1549	1549	1549	1549	31
413	20231220	122100	162488909	1549	1547	1549	1547	2011
414	20231220	122000	159377878	1547	1547	1547	1547	18
415	20231220	121900	159350032	1548	1548	1548	1548	170
416	20231220	121800	159086872	1548	1548	1548	1548	39
417	20231220	121700	159026500	1548	1548	1548	1548	0
418	20231220	121600	159026500	1548	1548	1548	1548	26
419	20231220	121500	158986252	1548	1548	1548	1548	100
420	20231220	121400	158831452	1548	1548	1548	1548	0
421	20231220	121300	158831452	1548	1548	1548	1548	50
422	20231220	121200	158754052	1548	1548	1548	1548	50
423	20231220	121100	158676652	1548	1548	1548	1548	0
424	20231220	121000	158676652	1548	1548	1548	1548	0
425	20231220	120900	158676652	1548	1548	1548	1548	0
426	20231220	120800	158676652	1548	1548	1548	1548	509
427	20231220	120700	157888720	1548	1548	1548	1548	0
428	20231220	120600	157888720	1548	1548	1548	1548	60
429	20231220	120500	157795840	1546	1548	1548	1546	2000
430	20231220	120400	154702041	1548	1548	1548	1548	0
431	20231220	120300	154702041	1548	1548	1548	1548	0
432	20231220	120200	154702041	1548	1548	1548	1548	0
433	20231220	120100	154702041	1548	1548	1548	1548	1
434	20231220	120000	154700493	1548	1548	1548	1548	0
435	20231220	115900	154700493	1548	1548	1548	1548	0
436	20231220	115800	154700493	1548	1548	1548	1548	0
437	20231220	115700	154700493	1548	1548	1548	1548	100
438	20231220	115600	154545693	1548	1548	1548	1548	0
439	20231220	115500	154545693	1548	1549	1549	1548	1439
440	20231220	115400	152316779	1552	1552	1552	1552	1
441	20231220	115300	152315227	1550	1551	1551	1550	202
442	20231220	115200	152002026	1549	1549	1549	1549	0
443	20231220	115100	152002026	1549	1549	1549	1549	100
444	20231220	115000	151847126	1549	1551	1551	1549	6564
445	20231220	114900	141674371	1551	1551	1551	1551	2132
446	20231220	114800	138367639	1551	1551	1551	1551	0
447	20231220	114700	138367639	1551	1554	1554	1551	10685
448	20231220	114600	121789014	1553	1553	1553	1553	0
449	20231220	114500	121789014	1553	1553	1553	1553	0
450	20231220	114400	121789014	1553	1553	1553	1553	0
451	20231220	114300	121789014	1553	1553	1553	1553	30
452	20231220	114200	121742424	1553	1552	1553	1552	154
453	20231220	114100	121503317	1553	1553	1553	1553	50
454	20231220	114000	121425667	1552	1552	1552	1552	1041
455	20231220	113900	119810035	1552	1552	1552	1552	0
456	20231220	113800	119810035	1552	1552	1552	1552	0
457	20231220	113700	119810035	1552	1552	1552	1552	0
458	20231220	113600	119810035	1552	1553	1553	1552	1815
459	20231220	113500	116992955	1556	1556	1556	1556	0
460	20231220	113400	116992955	1556	1553	1556	1553	571
461	20231220	113300	116106189	1553	1554	1554	1553	602
462	20231220	113200	115171256	1553	1553	1553	1553	0
463	20231220	113100	115171256	1553	1553	1553	1553	63
464	20231220	113000	115073417	1556	1556	1556	1556	1
465	20231220	112900	115071861	1556	1557	1557	1556	763
466	20231220	112800	113884449	1558	1559	1559	1558	1418
467	20231220	112700	111675204	1558	1558	1558	1558	0
468	20231220	112600	111675204	1558	1558	1558	1558	0
469	20231220	112500	111675204	1558	1558	1558	1558	94
470	20231220	112400	111528752	1558	1558	1558	1558	2
471	20231220	112300	111525636	1558	1558	1558	1558	4
472	20231220	112200	111519404	1558	1558	1558	1558	7
473	20231220	112100	111508498	1559	1559	1559	1559	0
474	20231220	112000	111508498	1559	1559	1559	1559	1
475	20231220	111900	111506939	1559	1559	1559	1559	504
476	20231220	111800	110721203	1559	1559	1559	1559	1
477	20231220	111700	110719644	1559	1559	1559	1559	0
478	20231220	111600	110719644	1559	1559	1559	1559	0
479	20231220	111500	110719644	1559	1559	1559	1559	1
480	20231220	111400	110718085	1559	1559	1559	1559	0
481	20231220	111300	110718085	1559	1559	1559	1559	0
482	20231220	111200	110718085	1559	1553	1559	1553	360
483	20231220	111100	110158405	1553	1557	1557	1553	6772
484	20231220	111000	99639831	1554	1560	1560	1554	3202
485	20231220	110900	94661849	1564	1563	1564	1563	202
486	20231220	110800	94345931	1564	1555	1564	1555	1001
487	20231220	110700	92789367	1564	1564	1564	1564	0
488	20231220	110600	92789367	1564	1564	1564	1564	1
489	20231220	110500	92787803	1564	1564	1564	1564	0
490	20231220	110400	92787803	1564	1564	1564	1564	0
491	20231220	110300	92787803	1564	1564	1564	1564	5
492	20231220	110200	92779983	1564	1563	1564	1563	100
493	20231220	110100	92623672	1564	1564	1564	1564	0
494	20231220	110000	92623672	1564	1564	1564	1564	0
495	20231220	105900	92623672	1564	1554	1564	1554	101
496	20231220	105800	92466708	1564	1564	1564	1564	0
497	20231220	105700	92466708	1564	1564	1564	1564	0
498	20231220	105600	92466708	1564	1555	1564	1554	151
499	20231220	105500	92232012	1564	1564	1564	1564	0
500	20231220	105400	92232012	1564	1564	1564	1564	101
501	20231220	105300	92074048	1553	1554	1565	1553	1500
502	20231220	105200	89743633	1555	1555	1555	1555	0
503	20231220	105100	89743633	1555	1555	1555	1555	0
504	20231220	105000	89743633	1555	1555	1555	1555	1734
505	20231220	104900	87047263	1555	1560	1560	1555	5526
506	20231220	104800	78442911	1560	1561	1561	1560	2703
507	20231220	104700	74225588	1567	1567	1567	1567	0
508	20231220	104600	74225588	1567	1567	1567	1567	0
509	20231220	104500	74225588	1567	1567	1567	1567	14
510	20231220	104400	74203650	1568	1568	1568	1568	0
511	20231220	104300	74203650	1568	1567	1568	1567	1000
512	20231220	104200	72636248	1567	1567	1567	1567	1
513	20231220	104100	72634681	1561	1561	1561	1561	1
514	20231220	104000	72633120	1561	1566	1566	1561	102
515	20231220	103900	72473398	1566	1566	1566	1566	0
516	20231220	103800	72473398	1566	1561	1566	1561	352
517	20231220	103700	71923921	1560	1566	1566	1560	1300
518	20231220	103600	69893295	1566	1566	1566	1566	0
519	20231220	103500	69893295	1566	1566	1566	1566	0
520	20231220	103400	69893295	1566	1566	1566	1566	1
521	20231220	103300	69891729	1562	1562	1562	1562	0
522	20231220	103200	69891729	1562	1562	1562	1562	809
523	20231220	103100	68628071	1567	1567	1567	1567	1
524	20231220	103000	68626504	1568	1568	1568	1568	0
525	20231220	102900	68626504	1568	1568	1568	1568	0
526	20231220	102800	68626504	1568	1568	1568	1568	0
527	20231220	102700	68626504	1568	1568	1568	1568	0
528	20231220	102600	68626504	1568	1568	1568	1568	0
529	20231220	102500	68626504	1568	1560	1568	1560	939
530	20231220	102400	67161544	1562	1564	1564	1562	464
531	20231220	102300	66436608	1564	1564	1564	1564	0
532	20231220	102200	66436608	1564	1564	1564	1564	0
533	20231220	102100	66436608	1564	1564	1564	1564	0
534	20231220	102000	66436608	1564	1564	1564	1564	0
535	20231220	101900	66436608	1564	1564	1564	1564	0
536	20231220	101800	66436608	1564	1564	1564	1564	0
537	20231220	101700	66436608	1564	1565	1565	1564	100
538	20231220	101600	66280158	1567	1567	1567	1567	5
539	20231220	101500	66272323	1568	1568	1568	1568	334
540	20231220	101400	65748611	1568	1568	1568	1568	0
541	20231220	101300	65748611	1568	1568	1568	1568	98
542	20231220	101200	65594947	1568	1568	1568	1568	1332
543	20231220	101100	63506371	1577	1577	1577	1577	665
544	20231220	101000	62457666	1577	1577	1577	1577	11
545	20231220	100900	62440319	1559	1559	1559	1559	1
546	20231220	100800	62438760	1567	1566	1567	1566	4421
547	20231220	100700	55511541	1566	1566	1566	1566	0
548	20231220	100600	55511541	1566	1566	1566	1566	12
549	20231220	100500	55492749	1556	1563	1563	1556	4000
550	20231220	100400	49259473	1567	1562	1567	1562	2
551	20231220	100300	49256344	1562	1562	1562	1562	500
552	20231220	100200	48475344	1563	1563	1563	1563	0
553	20231220	100100	48475344	1563	1563	1563	1563	537
554	20231220	100000	47636013	1563	1563	1563	1563	263
555	20231220	095900	47224944	1563	1567	1567	1563	350
556	20231220	095800	46677494	1567	1567	1567	1567	0
557	20231220	095700	46677494	1567	1567	1567	1567	0
558	20231220	095600	46677494	1567	1567	1567	1567	100
559	20231220	095500	46520794	1567	1567	1567	1567	128
560	20231220	095400	46320218	1567	1567	1567	1567	0
561	20231220	095300	46320218	1567	1567	1567	1567	1
562	20231220	095200	46318651	1567	1567	1567	1567	0
563	20231220	095100	46318651	1567	1566	1567	1566	30
564	20231220	095000	46271669	1566	1566	1566	1566	10
565	20231220	094900	46256009	1566	1565	1567	1565	150
566	20231220	094800	46021109	1567	1567	1567	1567	0
567	20231220	094700	46021109	1567	1567	1567	1567	0
568	20231220	094600	46021109	1567	1557	1567	1557	962
569	20231220	094500	44521707	1563	1563	1563	1563	0
570	20231220	094400	44521707	1563	1563	1563	1563	0
571	20231220	094300	44521707	1563	1563	1563	1563	0
572	20231220	094200	44521707	1563	1563	1563	1563	0
573	20231220	094100	44521707	1563	1563	1563	1563	2
574	20231220	094000	44518581	1563	1563	1563	1563	0
575	20231220	093900	44518581	1563	1559	1563	1555	1414
576	20231220	093800	42317302	1563	1563	1563	1563	2
577	20231220	093700	42314176	1563	1566	1566	1563	66
578	20231220	093600	42210994	1567	1563	1567	1563	921
579	20231220	093500	40770990	1556	1556	1556	1556	0
580	20231220	093400	40770990	1556	1563	1563	1556	4
581	20231220	093300	40764752	1563	1562	1563	1562	162
582	20231220	093200	40511705	1563	1563	1563	1560	3060
583	20231220	093100	35737945	1563	1563	1563	1560	34
584	20231220	093000	35684806	1564	1564	1564	1564	0
585	20231220	092900	35684806	1564	1564	1564	1564	5
586	20231220	092800	35676986	1567	1567	1567	1567	203
587	20231220	092700	35358885	1567	1567	1567	1567	3
588	20231220	092600	35354184	1567	1567	1567	1567	125
589	20231220	092500	35158309	1567	1563	1567	1563	1165
590	20231220	092400	33333294	1563	1563	1565	1563	1102
591	20231220	092300	31609864	1563	1555	1563	1555	770
592	20231220	092200	30408798	1555	1555	1555	1555	0
593	20231220	092100	30408798	1555	1562	1562	1555	9
594	20231220	092000	30394747	1563	1563	1563	1563	0
595	20231220	091900	30394747	1563	1563	1563	1563	1
596	20231220	091800	30393184	1563	1553	1563	1553	1333
597	20231220	091700	28323025	1553	1560	1561	1553	287
598	20231220	091600	27875578	1562	1562	1562	1562	0
599	20231220	091500	27875578	1562	1563	1563	1562	352
600	20231220	091400	27325404	1564	1564	1564	1564	0
601	20231220	091300	27325404	1564	1553	1564	1553	280
602	20231220	091200	26890267	1553	1550	1553	1550	3297
603	20231220	091100	21776612	1551	1553	1553	1550	4764
604	20231220	091000	14389871	1553	1566	1566	1553	414
605	20231220	090900	13744220	1552	1560	1560	1552	1060
606	20231220	090800	12098450	1566	1551	1566	1551	833
607	20231220	090700	10806407	1567	1552	1567	1551	1048
608	20231220	090600	9180639	1552	1566	1566	1552	345
609	20231220	090500	8644561	1555	1556	1556	1555	2580
610	20231220	090400	4632546	1556	1556	1556	1556	6
611	20231220	090300	4623210	1555	1556	1556	1555	1035
612	20231220	090200	3013775	1560	1560	1560	1560	1040
613	20231220	090100	1391375	1560	1561	1561	1560	278
614	20231220	090000	957437	1567	1567	1567	1567	589