KissMeData/445970/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	212700	8151225	2090	2090	2090	2090	1
3	20231220	212600	8151225	2090	2090	2090	2090	0
4	20231220	212500	8151225	2090	2090	2090	2090	0
5	20231220	212400	8151225	2090	2090	2090	2090	0
6	20231220	212300	8151225	2090	2090	2090	2090	0
7	20231220	212200	8151225	2090	2090	2090	2090	0
8	20231220	212100	8151225	2090	2090	2090	2090	0
9	20231220	212000	8151225	2090	2090	2090	2090	0
10	20231220	211900	8151225	2090	2090	2090	2090	0
11	20231220	211800	8151225	2090	2090	2090	2090	0
12	20231220	211700	8151225	2090	2090	2090	2090	0
13	20231220	211600	8151225	2090	2090	2090	2090	0
14	20231220	211500	8151225	2090	2090	2090	2090	0
15	20231220	211400	8151225	2090	2090	2090	2090	0
16	20231220	211300	8151225	2090	2090	2090	2090	0
17	20231220	211200	8151225	2090	2090	2090	2090	0
18	20231220	211100	8151225	2090	2090	2090	2090	0
19	20231220	211000	8151225	2090	2090	2090	2090	0
20	20231220	210900	8151225	2090	2090	2090	2090	0
21	20231220	210800	8151225	2090	2090	2090	2090	0
22	20231220	210700	8151225	2090	2090	2090	2090	0
23	20231220	210600	8151225	2090	2090	2090	2090	0
24	20231220	210500	8151225	2090	2090	2090	2090	0
25	20231220	210400	8151225	2090	2090	2090	2090	0
26	20231220	210300	8151225	2090	2090	2090	2090	0
27	20231220	210200	8151225	2090	2090	2090	2090	0
28	20231220	210100	8151225	2090	2090	2090	2090	0
29	20231220	210000	8151225	2090	2090	2090	2090	0
30	20231220	205900	8151225	2090	2090	2090	2090	0
31	20231220	205800	8151225	2090	2090	2090	2090	0
32	20231220	205700	8151225	2090	2090	2090	2090	1
33	20231220	205600	8151225	2090	2090	2090	2090	0
34	20231220	205500	8151225	2090	2090	2090	2090	0
35	20231220	205400	8151225	2090	2090	2090	2090	0
36	20231220	205300	8151225	2090	2090	2090	2090	0
37	20231220	205200	8151225	2090	2090	2090	2090	0
38	20231220	205100	8151225	2090	2090	2090	2090	0
39	20231220	205000	8151225	2090	2090	2090	2090	0
40	20231220	204900	8151225	2090	2090	2090	2090	0
41	20231220	204800	8151225	2090	2090	2090	2090	0
42	20231220	204700	8151225	2090	2090	2090	2090	0
43	20231220	204600	8151225	2090	2090	2090	2090	0
44	20231220	204500	8151225	2090	2090	2090	2090	0
45	20231220	204400	8151225	2090	2090	2090	2090	0
46	20231220	204300	8151225	2090	2090	2090	2090	0
47	20231220	204200	8151225	2090	2090	2090	2090	0
48	20231220	204100	8151225	2090	2090	2090	2090	0
49	20231220	204000	8151225	2090	2090	2090	2090	0
50	20231220	203900	8151225	2090	2090	2090	2090	0
51	20231220	203800	8151225	2090	2090	2090	2090	0
52	20231220	203700	8151225	2090	2090	2090	2090	0
53	20231220	203600	8151225	2090	2090	2090	2090	0
54	20231220	203500	8151225	2090	2090	2090	2090	0
55	20231220	203400	8151225	2090	2090	2090	2090	0
56	20231220	203300	8151225	2090	2090	2090	2090	0
57	20231220	203200	8151225	2090	2090	2090	2090	0
58	20231220	203100	8151225	2090	2090	2090	2090	0
59	20231220	203000	8151225	2090	2090	2090	2090	0
60	20231220	202900	8151225	2090	2090	2090	2090	0
61	20231220	202800	8151225	2090	2090	2090	2090	0
62	20231220	202700	8151225	2090	2090	2090	2090	1
63	20231220	202600	8151225	2090	2090	2090	2090	0
64	20231220	202500	8151225	2090	2090	2090	2090	0
65	20231220	202400	8151225	2090	2090	2090	2090	0
66	20231220	202300	8151225	2090	2090	2090	2090	0
67	20231220	202200	8151225	2090	2090	2090	2090	0
68	20231220	202100	8151225	2090	2090	2090	2090	0
69	20231220	202000	8151225	2090	2090	2090	2090	0
70	20231220	201900	8151225	2090	2090	2090	2090	0
71	20231220	201800	8151225	2090	2090	2090	2090	0
72	20231220	201700	8151225	2090	2090	2090	2090	0
73	20231220	201600	8151225	2090	2090	2090	2090	0
74	20231220	201500	8151225	2090	2090	2090	2090	0
75	20231220	201400	8151225	2090	2090	2090	2090	0
76	20231220	201300	8151225	2090	2090	2090	2090	0
77	20231220	201200	8151225	2090	2090	2090	2090	0
78	20231220	201100	8151225	2090	2090	2090	2090	0
79	20231220	201000	8151225	2090	2090	2090	2090	0
80	20231220	200900	8151225	2090	2090	2090	2090	0
81	20231220	200800	8151225	2090	2090	2090	2090	0
82	20231220	200700	8151225	2090	2090	2090	2090	0
83	20231220	200600	8151225	2090	2090	2090	2090	0
84	20231220	200500	8151225	2090	2090	2090	2090	0
85	20231220	200400	8151225	2090	2090	2090	2090	0
86	20231220	200300	8151225	2090	2090	2090	2090	0
87	20231220	200200	8151225	2090	2090	2090	2090	0
88	20231220	200100	8151225	2090	2090	2090	2090	0
89	20231220	200000	8151225	2090	2090	2090	2090	0
90	20231220	195900	8151225	2090	2090	2090	2090	0
91	20231220	195800	8151225	2090	2090	2090	2090	0
92	20231220	195700	8151225	2090	2090	2090	2090	1
93	20231220	195600	8151225	2090	2090	2090	2090	0
94	20231220	195500	8151225	2090	2090	2090	2090	0
95	20231220	195400	8151225	2090	2090	2090	2090	0
96	20231220	195300	8151225	2090	2090	2090	2090	0
97	20231220	195200	8151225	2090	2090	2090	2090	0
98	20231220	195100	8151225	2090	2090	2090	2090	0
99	20231220	195000	8151225	2090	2090	2090	2090	0
100	20231220	194900	8151225	2090	2090	2090	2090	0
101	20231220	194800	8151225	2090	2090	2090	2090	0
102	20231220	194700	8151225	2090	2090	2090	2090	0
103	20231220	194600	8151225	2090	2090	2090	2090	0
104	20231220	194500	8151225	2090	2090	2090	2090	0
105	20231220	194400	8151225	2090	2090	2090	2090	0
106	20231220	194300	8151225	2090	2090	2090	2090	0
107	20231220	194200	8151225	2090	2090	2090	2090	0
108	20231220	194100	8151225	2090	2090	2090	2090	0
109	20231220	194000	8151225	2090	2090	2090	2090	0
110	20231220	193900	8151225	2090	2090	2090	2090	0
111	20231220	193800	8151225	2090	2090	2090	2090	0
112	20231220	193700	8151225	2090	2090	2090	2090	0
113	20231220	193600	8151225	2090	2090	2090	2090	0
114	20231220	193500	8151225	2090	2090	2090	2090	0
115	20231220	193400	8151225	2090	2090	2090	2090	0
116	20231220	193300	8151225	2090	2090	2090	2090	0
117	20231220	193200	8151225	2090	2090	2090	2090	0
118	20231220	193100	8151225	2090	2090	2090	2090	0
119	20231220	193000	8151225	2090	2090	2090	2090	0
120	20231220	192900	8151225	2090	2090	2090	2090	0
121	20231220	192800	8151225	2090	2090	2090	2090	0
122	20231220	192700	8151225	2090	2090	2090	2090	1
123	20231220	192600	8151225	2090	2090	2090	2090	0
124	20231220	192500	8151225	2090	2090	2090	2090	0
125	20231220	192400	8151225	2090	2090	2090	2090	0
126	20231220	192300	8151225	2090	2090	2090	2090	0
127	20231220	192200	8151225	2090	2090	2090	2090	0
128	20231220	192100	8151225	2090	2090	2090	2090	0
129	20231220	192000	8151225	2090	2090	2090	2090	0
130	20231220	191900	8151225	2090	2090	2090	2090	0
131	20231220	191800	8151225	2090	2090	2090	2090	0
132	20231220	191700	8151225	2090	2090	2090	2090	0
133	20231220	191600	8151225	2090	2090	2090	2090	0
134	20231220	191500	8151225	2090	2090	2090	2090	0
135	20231220	191400	8151225	2090	2090	2090	2090	0
136	20231220	191300	8151225	2090	2090	2090	2090	0
137	20231220	191200	8151225	2090	2090	2090	2090	0
138	20231220	191100	8151225	2090	2090	2090	2090	0
139	20231220	191000	8151225	2090	2090	2090	2090	0
140	20231220	190900	8151225	2090	2090	2090	2090	0
141	20231220	190800	8151225	2090	2090	2090	2090	0
142	20231220	190700	8151225	2090	2090	2090	2090	0
143	20231220	190600	8151225	2090	2090	2090	2090	0
144	20231220	190500	8151225	2090	2090	2090	2090	0
145	20231220	190400	8151225	2090	2090	2090	2090	0
146	20231220	190300	8151225	2090	2090	2090	2090	0
147	20231220	190200	8151225	2090	2090	2090	2090	0
148	20231220	190100	8151225	2090	2090	2090	2090	0
149	20231220	190000	8151225	2090	2090	2090	2090	0
150	20231220	185900	8151225	2090	2090	2090	2090	0
151	20231220	185800	8151225	2090	2090	2090	2090	0
152	20231220	185700	8151225	2090	2090	2090	2090	1
153	20231220	185600	8151225	2090	2090	2090	2090	0
154	20231220	185500	8151225	2090	2090	2090	2090	0
155	20231220	185400	8151225	2090	2090	2090	2090	0
156	20231220	185300	8151225	2090	2090	2090	2090	0
157	20231220	185200	8151225	2090	2090	2090	2090	0
158	20231220	185100	8151225	2090	2090	2090	2090	0
159	20231220	185000	8151225	2090	2090	2090	2090	0
160	20231220	184900	8151225	2090	2090	2090	2090	0
161	20231220	184800	8151225	2090	2090	2090	2090	0
162	20231220	184700	8151225	2090	2090	2090	2090	0
163	20231220	184600	8151225	2090	2090	2090	2090	0
164	20231220	184500	8151225	2090	2090	2090	2090	0
165	20231220	184400	8151225	2090	2090	2090	2090	0
166	20231220	184300	8151225	2090	2090	2090	2090	0
167	20231220	184200	8151225	2090	2090	2090	2090	0
168	20231220	184100	8151225	2090	2090	2090	2090	0
169	20231220	184000	8151225	2090	2090	2090	2090	0
170	20231220	183900	8151225	2090	2090	2090	2090	0
171	20231220	183800	8151225	2090	2090	2090	2090	0
172	20231220	183700	8151225	2090	2090	2090	2090	0
173	20231220	183600	8151225	2090	2090	2090	2090	0
174	20231220	183500	8151225	2090	2090	2090	2090	0
175	20231220	183400	8151225	2090	2090	2090	2090	0
176	20231220	183300	8151225	2090	2090	2090	2090	0
177	20231220	183200	8151225	2090	2090	2090	2090	0
178	20231220	183100	8151225	2090	2090	2090	2090	0
179	20231220	183000	8151225	2090	2090	2090	2090	0
180	20231220	182900	8151225	2090	2090	2090	2090	0
181	20231220	182800	8151225	2090	2090	2090	2090	0
182	20231220	182700	8151225	2090	2090	2090	2090	1
183	20231220	182600	8151225	2090	2090	2090	2090	0
184	20231220	182500	8151225	2090	2090	2090	2090	0
185	20231220	182400	8151225	2090	2090	2090	2090	0
186	20231220	182300	8151225	2090	2090	2090	2090	0
187	20231220	182200	8151225	2090	2090	2090	2090	0
188	20231220	182100	8151225	2090	2090	2090	2090	0
189	20231220	182000	8151225	2090	2090	2090	2090	0
190	20231220	181900	8151225	2090	2090	2090	2090	0
191	20231220	181800	8151225	2090	2090	2090	2090	0
192	20231220	181700	8151225	2090	2090	2090	2090	0
193	20231220	181600	8151225	2090	2090	2090	2090	0
194	20231220	181500	8151225	2090	2090	2090	2090	0
195	20231220	181400	8151225	2090	2090	2090	2090	0
196	20231220	181300	8151225	2090	2090	2090	2090	0
197	20231220	181200	8151225	2090	2090	2090	2090	0
198	20231220	181100	8151225	2090	2090	2090	2090	0
199	20231220	181000	8151225	2090	2090	2090	2090	0
200	20231220	180900	8151225	2090	2090	2090	2090	0
201	20231220	180800	8151225	2090	2090	2090	2090	0
202	20231220	180700	8151225	2090	2090	2090	2090	0
203	20231220	180600	8151225	2090	2090	2090	2090	0
204	20231220	180500	8151225	2090	2090	2090	2090	0
205	20231220	180400	8151225	2090	2090	2090	2090	0
206	20231220	180300	8151225	2090	2090	2090	2090	0
207	20231220	180200	8151225	2090	2090	2090	2090	0
208	20231220	180100	8151225	2090	2090	2090	2090	0
209	20231220	180000	8151225	2090	2090	2090	2090	0
210	20231220	175900	8151225	2090	2090	2090	2090	0
211	20231220	175800	8151225	2090	2090	2090	2090	0
212	20231220	175700	8151225	2090	2090	2090	2090	1
213	20231220	175600	8151225	2090	2090	2090	2090	0
214	20231220	175500	8151225	2090	2090	2090	2090	0
215	20231220	175400	8151225	2090	2090	2090	2090	0
216	20231220	175300	8151225	2090	2090	2090	2090	0
217	20231220	175200	8151225	2090	2090	2090	2090	0
218	20231220	175100	8151225	2090	2090	2090	2090	0
219	20231220	175000	8151225	2090	2090	2090	2090	0
220	20231220	174900	8151225	2090	2090	2090	2090	0
221	20231220	174800	8151225	2090	2090	2090	2090	0
222	20231220	174700	8151225	2090	2090	2090	2090	0
223	20231220	174600	8151225	2090	2090	2090	2090	0
224	20231220	174500	8151225	2090	2090	2090	2090	0
225	20231220	174400	8151225	2090	2090	2090	2090	0
226	20231220	174300	8151225	2090	2090	2090	2090	0
227	20231220	174200	8151225	2090	2090	2090	2090	0
228	20231220	174100	8151225	2090	2090	2090	2090	0
229	20231220	174000	8151225	2090	2090	2090	2090	0
230	20231220	173900	8151225	2090	2090	2090	2090	0
231	20231220	173800	8151225	2090	2090	2090	2090	0
232	20231220	173700	8151225	2090	2090	2090	2090	0
233	20231220	173600	8151225	2090	2090	2090	2090	0
234	20231220	173500	8151225	2090	2090	2090	2090	0
235	20231220	173400	8151225	2090	2090	2090	2090	0
236	20231220	173300	8151225	2090	2090	2090	2090	0
237	20231220	173200	8151225	2090	2090	2090	2090	0
238	20231220	173100	8151225	2090	2090	2090	2090	0
239	20231220	173000	8151225	2090	2090	2090	2090	0
240	20231220	172900	8151225	2090	2090	2090	2090	0
241	20231220	172800	8151225	2090	2090	2090	2090	0
242	20231220	172700	8151225	2090	2090	2090	2090	1
243	20231220	172600	8151225	2090	2090	2090	2090	0
244	20231220	172500	8151225	2090	2090	2090	2090	0
245	20231220	172400	8151225	2090	2090	2090	2090	0
246	20231220	172300	8151225	2090	2090	2090	2090	0
247	20231220	172200	8151225	2090	2090	2090	2090	0
248	20231220	172100	8151225	2090	2090	2090	2090	0
249	20231220	172000	8151225	2090	2090	2090	2090	0
250	20231220	171900	8151225	2090	2090	2090	2090	0
251	20231220	171800	8151225	2090	2090	2090	2090	0
252	20231220	171700	8151225	2090	2090	2090	2090	0
253	20231220	171600	8151225	2090	2090	2090	2090	0
254	20231220	171500	8151225	2090	2090	2090	2090	0
255	20231220	171400	8151225	2090	2090	2090	2090	0
256	20231220	171300	8151225	2090	2090	2090	2090	0
257	20231220	171200	8151225	2090	2090	2090	2090	0
258	20231220	171100	8151225	2090	2090	2090	2090	0
259	20231220	171000	8151225	2090	2090	2090	2090	0
260	20231220	170900	8151225	2090	2090	2090	2090	0
261	20231220	170800	8151225	2090	2090	2090	2090	0
262	20231220	170700	8151225	2090	2090	2090	2090	0
263	20231220	170600	8151225	2090	2090	2090	2090	0
264	20231220	170500	8151225	2090	2090	2090	2090	0
265	20231220	170400	8151225	2090	2090	2090	2090	0
266	20231220	170300	8151225	2090	2090	2090	2090	0
267	20231220	170200	8151225	2090	2090	2090	2090	0
268	20231220	170100	8151225	2090	2090	2090	2090	0
269	20231220	170000	8151225	2090	2090	2090	2090	0
270	20231220	165900	8151225	2090	2090	2090	2090	0
271	20231220	165800	8151225	2090	2090	2090	2090	0
272	20231220	165700	8151225	2090	2090	2090	2090	1
273	20231220	165600	8151225	2090	2090	2090	2090	0
274	20231220	165500	8151225	2090	2090	2090	2090	0
275	20231220	165400	8151225	2090	2090	2090	2090	0
276	20231220	165300	8151225	2090	2090	2090	2090	0
277	20231220	165200	8151225	2090	2090	2090	2090	0
278	20231220	165100	8151225	2090	2090	2090	2090	0
279	20231220	165000	8151225	2090	2090	2090	2090	0
280	20231220	164900	8151225	2090	2090	2090	2090	0
281	20231220	164800	8151225	2090	2090	2090	2090	0
282	20231220	164700	8151225	2090	2090	2090	2090	0
283	20231220	164600	8151225	2090	2090	2090	2090	0
284	20231220	164500	8151225	2090	2090	2090	2090	0
285	20231220	164400	8151225	2090	2090	2090	2090	0
286	20231220	164300	8151225	2090	2090	2090	2090	0
287	20231220	164200	8151225	2090	2090	2090	2090	0
288	20231220	164100	8151225	2090	2090	2090	2090	0
289	20231220	164000	8151225	2090	2090	2090	2090	0
290	20231220	163900	8151225	2090	2090	2090	2090	0
291	20231220	163800	8151225	2090	2090	2090	2090	0
292	20231220	163700	8151225	2090	2090	2090	2090	0
293	20231220	163600	8151225	2090	2090	2090	2090	0
294	20231220	163500	8151225	2090	2090	2090	2090	0
295	20231220	163400	8151225	2090	2090	2090	2090	0
296	20231220	163300	8151225	2090	2090	2090	2090	0
297	20231220	163200	8151225	2090	2090	2090	2090	0
298	20231220	163100	8151225	2090	2090	2090	2090	0
299	20231220	163000	8151225	2090	2090	2090	2090	0
300	20231220	162900	8151225	2090	2090	2090	2090	0
301	20231220	162800	8151225	2090	2090	2090	2090	0
302	20231220	162700	8151225	2090	2090	2090	2090	1
303	20231220	162600	8151225	2090	2090	2090	2090	0
304	20231220	162500	8151225	2090	2090	2090	2090	0
305	20231220	162400	8151225	2090	2090	2090	2090	0
306	20231220	162300	8151225	2090	2090	2090	2090	0
307	20231220	162200	8151225	2090	2090	2090	2090	0
308	20231220	162100	8151225	2090	2090	2090	2090	0
309	20231220	162000	8151225	2090	2090	2090	2090	0
310	20231220	161900	8151225	2090	2090	2090	2090	0
311	20231220	161800	8151225	2090	2090	2090	2090	0
312	20231220	161700	8151225	2090	2090	2090	2090	0
313	20231220	161600	8151225	2090	2090	2090	2090	0
314	20231220	161500	8151225	2090	2090	2090	2090	0
315	20231220	161400	8151225	2090	2090	2090	2090	0
316	20231220	161300	8151225	2090	2090	2090	2090	0
317	20231220	161200	8151225	2090	2090	2090	2090	0
318	20231220	161100	8151225	2090	2090	2090	2090	0
319	20231220	161000	8151225	2090	2090	2090	2090	0
320	20231220	160900	8151225	2090	2090	2090	2090	0
321	20231220	160800	8151225	2090	2090	2090	2090	0
322	20231220	160700	8151225	2090	2090	2090	2090	0
323	20231220	160600	8151225	2090	2090	2090	2090	0
324	20231220	160500	8151225	2090	2090	2090	2090	0
325	20231220	160400	8151225	2090	2090	2090	2090	0
326	20231220	160300	8151225	2090	2090	2090	2090	0
327	20231220	160200	8151225	2090	2090	2090	2090	0
328	20231220	160100	8151225	2090	2090	2090	2090	0
329	20231220	160000	8151225	2090	2090	2090	2090	0
330	20231220	155900	8151225	2090	2090	2090	2090	0
331	20231220	155800	8151225	2090	2090	2090	2090	0
332	20231220	155700	8151225	2090	2090	2090	2090	1
333	20231220	155600	8151225	2090	2090	2090	2090	0
334	20231220	155500	8151225	2090	2090	2090	2090	0
335	20231220	155400	8151225	2090	2090	2090	2090	0
336	20231220	155300	8151225	2090	2090	2090	2090	0
337	20231220	155200	8151225	2090	2090	2090	2090	0
338	20231220	155100	8151225	2090	2090	2090	2090	0
339	20231220	155000	8151225	2090	2090	2090	2090	0
340	20231220	154900	8151225	2090	2090	2090	2090	0
341	20231220	154800	8151225	2090	2090	2090	2090	0
342	20231220	154700	8151225	2090	2090	2090	2090	0
343	20231220	154600	8151225	2090	2090	2090	2090	0
344	20231220	154500	8151225	2090	2090	2090	2090	0
345	20231220	154400	8151225	2090	2090	2090	2090	0
346	20231220	154300	8151225	2090	2090	2090	2090	0
347	20231220	154200	8151225	2090	2090	2090	2090	0
348	20231220	154100	8151225	2090	2090	2090	2090	0
349	20231220	154000	8151225	2090	2090	2090	2090	0
350	20231220	153900	8151225	2090	2090	2090	2090	0
351	20231220	153800	8151225	2090	2090	2090	2090	0
352	20231220	153700	8151225	2090	2090	2090	2090	0
353	20231220	153600	8151225	2090	2090	2090	2090	0
354	20231220	153500	8151225	2090	2090	2090	2090	0
355	20231220	153400	8151225	2090	2090	2090	2090	0
356	20231220	153300	8151225	2090	2090	2090	2090	0
357	20231220	153200	8151225	2090	2090	2090	2090	0
358	20231220	153100	8151225	2090	2090	2090	2090	0
359	20231220	153000	8151225	2090	2090	2090	2090	0
360	20231220	152900	8151225	2090	2090	2090	2090	0
361	20231220	152800	8151225	2090	2090	2090	2090	0
362	20231220	152700	8151225	2090	2090	2090	2090	0
363	20231220	152600	8151225	2090	2090	2090	2090	0
364	20231220	152500	8151225	2090	2090	2090	2090	0
365	20231220	152400	8151225	2090	2090	2090	2090	0
366	20231220	152300	8151225	2090	2090	2090	2090	0
367	20231220	152200	8151225	2090	2090	2090	2090	0
368	20231220	152100	8151225	2090	2090	2090	2090	0
369	20231220	152000	8151225	2090	2090	2090	2090	0
370	20231220	151900	8151225	2090	2090	2090	2090	1
371	20231220	151800	8149135	2090	2090	2090	2090	1
372	20231220	151700	8147045	2090	2090	2090	2090	2
373	20231220	151600	8142865	2090	2090	2090	2090	1
374	20231220	151500	8140775	2090	2090	2090	2090	2
375	20231220	151400	8136595	2090	2090	2090	2090	1
376	20231220	151300	8134505	2090	2090	2090	2090	2
377	20231220	151200	8130325	2090	2090	2090	2090	1
378	20231220	151100	8128235	2090	2090	2090	2090	2
379	20231220	151000	8124055	2090	2090	2090	2090	1
380	20231220	150900	8121965	2090	2090	2090	2090	2
381	20231220	150800	8117785	2090	2090	2090	2090	2
382	20231220	150700	8113605	2090	2090	2090	2090	2
383	20231220	150600	8109425	2090	2090	2090	2090	2
384	20231220	150500	8105245	2090	2090	2090	2090	1
385	20231220	150400	8103155	2090	2090	2090	2090	2
386	20231220	150300	8098975	2090	2090	2090	2090	1
387	20231220	150200	8096885	2090	2090	2095	2090	3
388	20231220	150100	8090610	2090	2090	2090	2090	1
389	20231220	150000	8088520	2090	2090	2090	2090	2
390	20231220	145900	8084340	2090	2090	2090	2090	1
391	20231220	145800	8082250	2090	2090	2090	2090	3
392	20231220	145700	8075980	2090	2090	2090	2090	1
393	20231220	145600	8073890	2090	2090	2090	2090	2
394	20231220	145500	8069710	2090	2090	2090	2090	1
395	20231220	145400	8067620	2090	2090	2090	2090	2
396	20231220	145300	8063440	2090	2090	2090	2090	2
397	20231220	145200	8059260	2090	2090	2090	2090	1
398	20231220	145100	8057170	2090	2090	2090	2090	2
399	20231220	145000	8052990	2090	2090	2090	2090	1
400	20231220	144900	8050900	2090	2090	2090	2090	2
401	20231220	144800	8046720	2090	2090	2090	2090	2
402	20231220	144700	8042540	2090	2090	2090	2090	2
403	20231220	144600	8038360	2090	2090	2090	2090	1
404	20231220	144500	8036270	2090	2090	2090	2090	4
405	20231220	144400	8027910	2090	2090	2090	2090	2
406	20231220	144300	8023730	2090	2090	2090	2090	4
407	20231220	144200	8015370	2090	2090	2090	2090	2
408	20231220	144100	8011190	2090	2090	2090	2090	4
409	20231220	144000	8002830	2090	2090	2090	2090	4
410	20231220	143900	7994470	2090	2090	2090	2090	2
411	20231220	143800	7990290	2090	2090	2090	2090	5
412	20231220	143700	7979840	2090	2090	2090	2090	2
413	20231220	143600	7975660	2090	2090	2090	2090	4
414	20231220	143500	7967300	2090	2090	2090	2090	2
415	20231220	143400	7963120	2090	2090	2090	2090	4
416	20231220	143300	7954760	2090	2090	2090	2090	2
417	20231220	143200	7950580	2090	2090	2090	2090	4
418	20231220	143100	7942220	2090	2090	2090	2090	2
419	20231220	143000	7938040	2090	2090	2090	2090	4
420	20231220	142900	7929680	2090	2090	2090	2090	2
421	20231220	142800	7925500	2090	2090	2090	2090	4
422	20231220	142700	7917140	2090	2090	2090	2090	4
423	20231220	142600	7908780	2090	2090	2090	2090	2
424	20231220	142500	7904600	2090	2090	2090	2090	4
425	20231220	142400	7896240	2090	2090	2090	2090	2
426	20231220	142300	7892060	2090	2090	2090	2090	4
427	20231220	142200	7883700	2090	2090	2090	2090	2
428	20231220	142100	7879520	2090	2090	2090	2090	4
429	20231220	142000	7871160	2090	2090	2090	2090	2
430	20231220	141900	7866980	2090	2090	2090	2090	4
431	20231220	141800	7858620	2090	2090	2090	2090	2
432	20231220	141700	7854440	2090	2090	2090	2090	4
433	20231220	141600	7846080	2090	2090	2090	2090	2
434	20231220	141500	7841900	2090	2090	2090	2090	4
435	20231220	141400	7833540	2090	2090	2090	2090	4
436	20231220	141300	7825180	2090	2090	2090	2090	2
437	20231220	141200	7821000	2090	2090	2090	2090	4
438	20231220	141100	7812640	2090	2090	2090	2090	2
439	20231220	141000	7808460	2090	2090	2090	2090	4
440	20231220	140900	7800100	2090	2090	2090	2090	2
441	20231220	140800	7795920	2090	2090	2090	2090	4
442	20231220	140700	7787560	2090	2090	2090	2090	2
443	20231220	140600	7783380	2090	2090	2090	2090	4
444	20231220	140500	7775020	2090	2090	2090	2090	2
445	20231220	140400	7770840	2090	2090	2090	2090	4
446	20231220	140300	7762480	2090	2090	2090	2090	2
447	20231220	140200	7758300	2090	2090	2090	2090	4
448	20231220	140100	7749940	2090	2090	2090	2090	4
449	20231220	140000	7741580	2090	2090	2090	2090	2
450	20231220	135900	7737400	2090	2090	2090	2090	4
451	20231220	135800	7729040	2090	2090	2090	2090	2
452	20231220	135700	7724860	2090	2090	2090	2090	4
453	20231220	135600	7716500	2090	2090	2090	2090	2
454	20231220	135500	7712320	2090	2090	2090	2090	4
455	20231220	135400	7703960	2090	2090	2090	2090	2
456	20231220	135300	7699780	2090	2090	2090	2090	4
457	20231220	135200	7691420	2090	2090	2090	2090	2
458	20231220	135100	7687240	2090	2090	2090	2090	4
459	20231220	135000	7678880	2090	2090	2090	2090	2
460	20231220	134900	7674700	2090	2090	2090	2090	4
461	20231220	134800	7666340	2090	2090	2090	2090	4
462	20231220	134700	7657980	2090	2090	2090	2090	2
463	20231220	134600	7653800	2090	2090	2090	2090	4
464	20231220	134500	7645440	2090	2090	2090	2090	2
465	20231220	134400	7641260	2090	2090	2090	2090	4
466	20231220	134300	7632900	2090	2090	2090	2090	2
467	20231220	134200	7628720	2090	2090	2090	2090	4
468	20231220	134100	7620360	2090	2090	2090	2090	2
469	20231220	134000	7616180	2090	2090	2090	2090	4
470	20231220	133900	7607820	2090	2090	2090	2090	2
471	20231220	133800	7603640	2090	2090	2090	2090	4
472	20231220	133700	7595280	2090	2090	2090	2090	2
473	20231220	133600	7591100	2090	2090	2090	2090	4
474	20231220	133500	7582740	2090	2090	2090	2090	4
475	20231220	133400	7574380	2090	2090	2090	2090	2
476	20231220	133300	7570200	2090	2090	2090	2090	4
477	20231220	133200	7561840	2090	2090	2090	2090	2
478	20231220	133100	7557660	2090	2090	2090	2090	4
479	20231220	133000	7549300	2090	2090	2090	2090	2
480	20231220	132900	7545120	2090	2090	2090	2090	4
481	20231220	132800	7536760	2090	2090	2090	2090	2
482	20231220	132700	7532580	2090	2090	2090	2090	4
483	20231220	132600	7524220	2090	2090	2090	2090	2
484	20231220	132500	7520040	2090	2090	2090	2090	4
485	20231220	132400	7511680	2090	2090	2090	2090	2
486	20231220	132300	7507500	2090	2090	2090	2090	4
487	20231220	132200	7499140	2090	2090	2090	2090	4
488	20231220	132100	7490780	2090	2090	2090	2090	2
489	20231220	132000	7486600	2090	2090	2090	2090	4
490	20231220	131900	7478240	2090	2090	2090	2090	2
491	20231220	131800	7474060	2090	2090	2090	2090	4
492	20231220	131700	7465700	2090	2090	2090	2090	2
493	20231220	131600	7461520	2090	2090	2090	2090	4
494	20231220	131500	7453160	2090	2090	2090	2090	2
495	20231220	131400	7448980	2090	2090	2090	2090	4
496	20231220	131300	7440620	2090	2090	2090	2090	2
497	20231220	131200	7436440	2090	2090	2090	2090	4
498	20231220	131100	7428080	2090	2090	2090	2090	2
499	20231220	131000	7423900	2090	2090	2090	2090	4
500	20231220	130900	7415540	2090	2090	2090	2090	4
501	20231220	130800	7407180	2090	2090	2090	2090	2
502	20231220	130700	7403000	2090	2090	2090	2090	4
503	20231220	130600	7394640	2090	2090	2090	2090	2
504	20231220	130500	7390460	2090	2090	2090	2090	4
505	20231220	130400	7382100	2090	2090	2090	2090	2
506	20231220	130300	7377920	2090	2090	2090	2090	4
507	20231220	130200	7369560	2090	2090	2090	2090	2
508	20231220	130100	7365380	2090	2090	2090	2090	4
509	20231220	130000	7357020	2090	2090	2090	2090	2
510	20231220	125900	7352840	2090	2090	2090	2090	4
511	20231220	125800	7344480	2090	2090	2090	2090	2
512	20231220	125700	7340300	2090	2090	2090	2090	4
513	20231220	125600	7331940	2090	2090	2090	2090	4
514	20231220	125500	7323580	2090	2090	2090	2090	2
515	20231220	125400	7319400	2090	2090	2090	2090	4
516	20231220	125300	7311040	2090	2090	2090	2090	2
517	20231220	125200	7306860	2090	2090	2090	2090	4
518	20231220	125100	7298500	2090	2090	2090	2090	2
519	20231220	125000	7294320	2090	2090	2090	2090	4
520	20231220	124900	7285960	2090	2090	2090	2090	2
521	20231220	124800	7281780	2090	2090	2090	2090	4
522	20231220	124700	7273420	2090	2090	2090	2090	2
523	20231220	124600	7269240	2090	2090	2090	2090	4
524	20231220	124500	7260880	2090	2090	2090	2090	2
525	20231220	124400	7256700	2090	2090	2090	2090	29
526	20231220	124300	7196090	2090	2090	2090	2090	4
527	20231220	124200	7187730	2090	2090	2090	2090	2
528	20231220	124100	7183550	2090	2090	2090	2090	4
529	20231220	124000	7175190	2090	2090	2090	2090	2
530	20231220	123900	7171010	2090	2090	2090	2090	4
531	20231220	123800	7162650	2090	2090	2090	2090	2
532	20231220	123700	7158470	2090	2090	2090	2090	4
533	20231220	123600	7150110	2090	2090	2090	2090	2
534	20231220	123500	7145930	2090	2090	2090	2090	4
535	20231220	123400	7137570	2090	2090	2090	2090	2
536	20231220	123300	7133390	2090	2090	2090	2090	4
537	20231220	123200	7125030	2090	2090	2090	2090	2
538	20231220	123100	7120850	2090	2090	2090	2090	4
539	20231220	123000	7112490	2090	2090	2090	2090	4
540	20231220	122900	7104130	2090	2090	2090	2090	2
541	20231220	122800	7099950	2090	2090	2090	2090	4
542	20231220	122700	7091590	2090	2090	2090	2090	2
543	20231220	122600	7087410	2090	2090	2090	2090	4
544	20231220	122500	7079050	2090	2090	2090	2090	2
545	20231220	122400	7074870	2090	2090	2090	2090	4
546	20231220	122300	7066510	2090	2090	2090	2090	2
547	20231220	122200	7062330	2090	2090	2090	2090	4
548	20231220	122100	7053970	2090	2090	2090	2090	2
549	20231220	122000	7049790	2090	2090	2090	2090	4
550	20231220	121900	7041430	2090	2090	2090	2090	2
551	20231220	121800	7037250	2090	2090	2090	2090	4
552	20231220	121700	7028890	2090	2090	2090	2090	4
553	20231220	121600	7020530	2090	2090	2090	2090	2
554	20231220	121500	7016350	2090	2090	2090	2090	4
555	20231220	121400	7007990	2090	2090	2090	2090	2
556	20231220	121300	7003810	2090	2090	2090	2090	4
557	20231220	121200	6995450	2090	2090	2090	2090	2
558	20231220	121100	6991270	2090	2090	2090	2090	4
559	20231220	121000	6982910	2090	2090	2090	2090	2
560	20231220	120900	6978730	2090	2090	2090	2090	4
561	20231220	120800	6970370	2090	2090	2090	2090	2
562	20231220	120700	6966190	2090	2090	2090	2090	4
563	20231220	120600	6957830	2090	2090	2090	2090	2
564	20231220	120500	6953650	2090	2090	2090	2090	4
565	20231220	120400	6945290	2090	2090	2090	2090	4
566	20231220	120300	6936930	2090	2090	2090	2090	2
567	20231220	120200	6932750	2090	2090	2090	2090	4
568	20231220	120100	6924390	2090	2090	2090	2090	2
569	20231220	120000	6920210	2090	2090	2090	2090	4
570	20231220	115900	6911850	2090	2090	2090	2090	2
571	20231220	115800	6907670	2090	2090	2090	2090	4
572	20231220	115700	6899310	2090	2090	2090	2090	2
573	20231220	115600	6895130	2090	2090	2090	2090	4
574	20231220	115500	6886770	2090	2090	2090	2090	2
575	20231220	115400	6882590	2090	2090	2090	2090	4
576	20231220	115300	6874230	2090	2090	2090	2090	2
577	20231220	115200	6870050	2090	2090	2090	2090	4
578	20231220	115100	6861690	2090	2090	2090	2090	4
579	20231220	115000	6853330	2090	2090	2090	2090	2
580	20231220	114900	6849150	2090	2090	2090	2090	4
581	20231220	114800	6840790	2090	2090	2090	2090	2
582	20231220	114700	6836610	2090	2090	2090	2090	4
583	20231220	114600	6828250	2090	2090	2090	2090	2
584	20231220	114500	6824070	2090	2090	2090	2090	4
585	20231220	114400	6815710	2090	2090	2090	2090	2
586	20231220	114300	6811530	2090	2090	2090	2090	4
587	20231220	114200	6803170	2090	2090	2090	2090	2
588	20231220	114100	6798990	2090	2090	2090	2090	4
589	20231220	114000	6790630	2090	2090	2090	2090	2
590	20231220	113900	6786450	2090	2090	2090	2090	4
591	20231220	113800	6778090	2090	2090	2090	2090	2
592	20231220	113700	6773910	2090	2090	2090	2090	4
593	20231220	113600	6765550	2090	2090	2090	2090	2
594	20231220	113500	6761370	2090	2090	2090	2090	4
595	20231220	113400	6753010	2090	2090	2090	2090	2
596	20231220	113300	6748830	2090	2090	2090	2090	4
597	20231220	113200	6740470	2090	2090	2090	2090	2
598	20231220	113100	6736290	2090	2090	2090	2090	4
599	20231220	113000	6727930	2090	2090	2090	2090	2
600	20231220	112900	6723750	2090	2090	2090	2090	4
601	20231220	112800	6715390	2090	2090	2090	2090	2
602	20231220	112700	6711210	2090	2090	2090	2090	4
603	20231220	112600	6702850	2090	2090	2090	2090	2
604	20231220	112500	6698670	2090	2090	2090	2090	4
605	20231220	112400	6690310	2090	2090	2090	2090	2
606	20231220	112300	6686130	2090	2090	2090	2090	4
607	20231220	112200	6677770	2090	2090	2090	2090	2
608	20231220	112100	6673590	2090	2090	2090	2090	4
609	20231220	112000	6665230	2090	2090	2090	2090	2
610	20231220	111900	6661050	2090	2090	2090	2090	4
611	20231220	111800	6652690	2090	2090	2090	2090	2
612	20231220	111700	6648510	2090	2090	2090	2090	4
613	20231220	111600	6640150	2090	2090	2090	2090	2
614	20231220	111500	6635970	2090	2090	2090	2090	4
615	20231220	111400	6627610	2090	2090	2090	2090	2
616	20231220	111300	6623430	2090	2090	2090	2090	4
617	20231220	111200	6615070	2090	2090	2090	2090	2
618	20231220	111100	6610890	2090	2090	2090	2090	4
619	20231220	111000	6602530	2090	2090	2090	2090	2
620	20231220	110900	6598350	2090	2090	2090	2090	4
621	20231220	110800	6589990	2090	2090	2090	2090	2
622	20231220	110700	6585810	2090	2090	2090	2090	4
623	20231220	110600	6577450	2090	2090	2090	2090	2
624	20231220	110500	6573270	2090	2090	2090	2090	4
625	20231220	110400	6564910	2090	2090	2090	2090	2
626	20231220	110300	6560730	2090	2090	2090	2090	4
627	20231220	110200	6552370	2090	2090	2090	2090	2
628	20231220	110100	6548190	2090	2090	2090	2090	4
629	20231220	110000	6539830	2090	2090	2090	2090	2
630	20231220	105900	6535650	2090	2090	2090	2090	4
631	20231220	105800	6527290	2090	2090	2090	2090	2
632	20231220	105700	6523110	2090	2090	2090	2090	4
633	20231220	105600	6514750	2090	2090	2090	2090	2
634	20231220	105500	6510570	2090	2090	2090	2090	4
635	20231220	105400	6502210	2090	2090	2090	2090	2
636	20231220	105300	6498030	2090	2090	2090	2090	4
637	20231220	105200	6489670	2090	2090	2090	2090	2
638	20231220	105100	6485490	2090	2090	2090	2090	4
639	20231220	105000	6477130	2090	2090	2090	2090	2
640	20231220	104900	6472950	2090	2090	2090	2090	4
641	20231220	104800	6464590	2090	2090	2090	2090	2
642	20231220	104700	6460410	2090	2090	2090	2090	4
643	20231220	104600	6452050	2090	2090	2090	2090	2
644	20231220	104500	6447870	2090	2090	2090	2090	4
645	20231220	104400	6439510	2090	2090	2090	2090	2
646	20231220	104300	6435330	2090	2090	2090	2090	4
647	20231220	104200	6426970	2090	2090	2090	2090	2
648	20231220	104100	6422790	2090	2090	2090	2090	4
649	20231220	104000	6414430	2090	2090	2090	2090	2
650	20231220	103900	6410250	2090	2090	2090	2090	4
651	20231220	103800	6401890	2090	2090	2090	2090	2
652	20231220	103700	6397710	2090	2090	2090	2090	4
653	20231220	103600	6389350	2090	2090	2090	2090	2
654	20231220	103500	6385170	2090	2090	2090	2090	4
655	20231220	103400	6376810	2090	2090	2090	2090	1504
656	20231220	103300	3233450	2090	2090	2090	2090	4
657	20231220	103200	3225090	2090	2090	2090	2090	2
658	20231220	103100	3220910	2090	2090	2090	2090	4
659	20231220	103000	3212550	2090	2090	2090	2090	2
660	20231220	102900	3208370	2090	2090	2090	2090	4
661	20231220	102800	3200010	2090	2090	2090	2090	2
662	20231220	102700	3195830	2090	2090	2090	2090	4
663	20231220	102600	3187470	2090	2090	2090	2090	2
664	20231220	102500	3183290	2090	2090	2090	2090	4
665	20231220	102400	3174930	2090	2090	2090	2090	2
666	20231220	102300	3170750	2090	2090	2090	2090	4
667	20231220	102200	3162390	2090	2090	2090	2090	2
668	20231220	102100	3158210	2090	2090	2090	2090	4
669	20231220	102000	3149850	2090	2090	2090	2090	2
670	20231220	101900	3145670	2090	2090	2090	2090	4
671	20231220	101800	3137310	2090	2090	2090	2090	2
672	20231220	101700	3133130	2090	2100	2100	2090	69
673	20231220	101600	2988350	2100	2100	2100	2100	2
674	20231220	101500	2984150	2100	2100	2100	2100	4
675	20231220	101400	2975750	2100	2100	2100	2100	2
676	20231220	101300	2971550	2100	2100	2100	2100	4
677	20231220	101200	2963150	2100	2100	2100	2100	2
678	20231220	101100	2958950	2100	2100	2100	2100	4
679	20231220	101000	2950550	2100	2105	2105	2100	3
680	20231220	100900	2944245	2100	2100	2100	2100	4
681	20231220	100800	2935845	2100	2100	2100	2100	2
682	20231220	100700	2931645	2100	2100	2100	2100	4
683	20231220	100600	2923245	2100	2100	2100	2100	2
684	20231220	100500	2919045	2100	2100	2100	2100	4
685	20231220	100400	2910645	2100	2100	2100	2100	2
686	20231220	100300	2906445	2100	2100	2100	2100	4
687	20231220	100200	2898045	2100	2100	2100	2100	2
688	20231220	100100	2893845	2100	2100	2100	2100	4
689	20231220	100000	2885445	2100	2100	2100	2100	2
690	20231220	095900	2881245	2100	2100	2100	2100	4
691	20231220	095800	2872845	2100	2100	2100	2100	2
692	20231220	095700	2868645	2100	2100	2100	2100	4
693	20231220	095600	2860245	2100	2100	2100	2100	2
694	20231220	095500	2856045	2100	2100	2100	2100	4
695	20231220	095400	2847645	2100	2100	2100	2100	2
696	20231220	095300	2843445	2100	2100	2100	2100	4
697	20231220	095200	2835045	2100	2100	2100	2100	2
698	20231220	095100	2830845	2100	2100	2100	2100	2
699	20231220	095000	2826645	2105	2105	2105	2105	0
700	20231220	094900	2826645	2105	2105	2105	2105	0
701	20231220	094800	2826645	2105	2105	2105	2105	0
702	20231220	094700	2826645	2105	2105	2105	2105	0
703	20231220	094600	2826645	2105	2105	2105	2105	0
704	20231220	094500	2826645	2105	2105	2105	2105	0
705	20231220	094400	2826645	2105	2105	2105	2105	0
706	20231220	094300	2826645	2105	2105	2105	2105	0
707	20231220	094200	2826645	2105	2105	2105	2105	0
708	20231220	094100	2826645	2105	2105	2105	2105	0
709	20231220	094000	2826645	2105	2105	2105	2105	5
710	20231220	093900	2816120	2105	2105	2105	2105	0
711	20231220	093800	2816120	2105	2105	2105	2105	0
712	20231220	093700	2816120	2105	2105	2105	2105	4
713	20231220	093600	2807700	2100	2100	2100	2100	0
714	20231220	093500	2807700	2100	2100	2100	2100	0
715	20231220	093400	2807700	2100	2100	2100	2100	0
716	20231220	093300	2807700	2100	2100	2100	2100	0
717	20231220	093200	2807700	2100	2100	2100	2100	0
718	20231220	093100	2807700	2100	2100	2100	2100	0
719	20231220	093000	2807700	2100	2100	2100	2100	0
720	20231220	092900	2807700	2100	2100	2100	2100	0
721	20231220	092800	2807700	2100	2100	2100	2100	0
722	20231220	092700	2807700	2100	2100	2100	2100	0
723	20231220	092600	2807700	2100	2100	2100	2100	0
724	20231220	092500	2807700	2100	2100	2100	2100	0
725	20231220	092400	2807700	2100	2100	2100	2100	1036
726	20231220	092300	632100	2100	2100	2100	2100	0
727	20231220	092200	632100	2100	2100	2100	2100	0
728	20231220	092100	632100	2100	2100	2100	2100	0
729	20231220	092000	632100	2100	2100	2100	2100	0
730	20231220	091900	632100	2100	2100	2100	2100	0
731	20231220	091800	632100	2100	2100	2100	2100	0
732	20231220	091700	632100	2100	2100	2100	2100	301
733	20231220	091600	0	2095	2095	2095	2095	0
734	20231220	091500	0	2095	2095	2095	2095	0
735	20231220	091400	0	2095	2095	2095	2095	0
736	20231220	091300	0	2095	2095	2095	2095	0
737	20231220	091200	0	2095	2095	2095	2095	0
738	20231220	091100	0	2095	2095	2095	2095	0
739	20231220	091000	0	2095	2095	2095	2095	0
740	20231220	090900	0	2095	2095	2095	2095	0
741	20231220	090800	0	2095	2095	2095	2095	0
742	20231220	090700	0	2095	2095	2095	2095	0
743	20231220	090600	0	2095	2095	2095	2095	0
744	20231220	090500	0	2095	2095	2095	2095	0
745	20231220	090400	0	2095	2095	2095	2095	0
746	20231220	090300	0	2095	2095	2095	2095	0
747	20231220	090200	0	2095	2095	2095	2095	0
748	20231220	090100	0	2095	2095	2095	2095	0
749	20231220	090000	0	2095	2095	2095	2095	0