KissMeData/215790/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	203500	227775448	1013	1013	1013	1013	8773
3	20231221	203400	227775448	1013	1013	1013	1013	0
4	20231221	203300	227775448	1013	1013	1013	1013	0
5	20231221	203200	227775448	1013	1013	1013	1013	0
6	20231221	203100	227775448	1013	1013	1013	1013	0
7	20231221	203000	227775448	1013	1013	1013	1013	0
8	20231221	202900	227775448	1013	1013	1013	1013	0
9	20231221	202800	227775448	1013	1013	1013	1013	0
10	20231221	202700	227775448	1013	1013	1013	1013	0
11	20231221	202600	227775448	1013	1013	1013	1013	0
12	20231221	202500	227775448	1013	1013	1013	1013	0
13	20231221	202400	227775448	1013	1013	1013	1013	0
14	20231221	202300	227775448	1013	1013	1013	1013	0
15	20231221	202200	227775448	1013	1013	1013	1013	0
16	20231221	202100	227775448	1013	1013	1013	1013	0
17	20231221	202000	227775448	1013	1013	1013	1013	0
18	20231221	201900	227775448	1013	1013	1013	1013	0
19	20231221	201800	227775448	1013	1013	1013	1013	0
20	20231221	201700	227775448	1013	1013	1013	1013	0
21	20231221	201600	227775448	1013	1013	1013	1013	0
22	20231221	201500	227775448	1013	1013	1013	1013	0
23	20231221	201400	227775448	1013	1013	1013	1013	0
24	20231221	201300	227775448	1013	1013	1013	1013	0
25	20231221	201200	227775448	1013	1013	1013	1013	0
26	20231221	201100	227775448	1013	1013	1013	1013	0
27	20231221	201000	227775448	1013	1013	1013	1013	0
28	20231221	200900	227775448	1013	1013	1013	1013	0
29	20231221	200800	227775448	1013	1013	1013	1013	0
30	20231221	200700	227775448	1013	1013	1013	1013	0
31	20231221	200600	227775448	1013	1013	1013	1013	0
32	20231221	200500	227775448	1013	1013	1013	1013	8773
33	20231221	200400	227775448	1013	1013	1013	1013	0
34	20231221	200300	227775448	1013	1013	1013	1013	0
35	20231221	200200	227775448	1013	1013	1013	1013	0
36	20231221	200100	227775448	1013	1013	1013	1013	0
37	20231221	200000	227775448	1013	1013	1013	1013	0
38	20231221	195900	227775448	1013	1013	1013	1013	0
39	20231221	195800	227775448	1013	1013	1013	1013	0
40	20231221	195700	227775448	1013	1013	1013	1013	0
41	20231221	195600	227775448	1013	1013	1013	1013	0
42	20231221	195500	227775448	1013	1013	1013	1013	0
43	20231221	195400	227775448	1013	1013	1013	1013	0
44	20231221	195300	227775448	1013	1013	1013	1013	0
45	20231221	195200	227775448	1013	1013	1013	1013	0
46	20231221	195100	227775448	1013	1013	1013	1013	0
47	20231221	195000	227775448	1013	1013	1013	1013	0
48	20231221	194900	227775448	1013	1013	1013	1013	0
49	20231221	194800	227775448	1013	1013	1013	1013	0
50	20231221	194700	227775448	1013	1013	1013	1013	0
51	20231221	194600	227775448	1013	1013	1013	1013	0
52	20231221	194500	227775448	1013	1013	1013	1013	0
53	20231221	194400	227775448	1013	1013	1013	1013	0
54	20231221	194300	227775448	1013	1013	1013	1013	0
55	20231221	194200	227775448	1013	1013	1013	1013	0
56	20231221	194100	227775448	1013	1013	1013	1013	0
57	20231221	194000	227775448	1013	1013	1013	1013	0
58	20231221	193900	227775448	1013	1013	1013	1013	0
59	20231221	193800	227775448	1013	1013	1013	1013	0
60	20231221	193700	227775448	1013	1013	1013	1013	0
61	20231221	193600	227775448	1013	1013	1013	1013	0
62	20231221	193500	227775448	1013	1013	1013	1013	8773
63	20231221	193400	227775448	1013	1013	1013	1013	0
64	20231221	193300	227775448	1013	1013	1013	1013	0
65	20231221	193200	227775448	1013	1013	1013	1013	0
66	20231221	193100	227775448	1013	1013	1013	1013	0
67	20231221	193000	227775448	1013	1013	1013	1013	0
68	20231221	192900	227775448	1013	1013	1013	1013	0
69	20231221	192800	227775448	1013	1013	1013	1013	0
70	20231221	192700	227775448	1013	1013	1013	1013	0
71	20231221	192600	227775448	1013	1013	1013	1013	0
72	20231221	192500	227775448	1013	1013	1013	1013	0
73	20231221	192400	227775448	1013	1013	1013	1013	0
74	20231221	192300	227775448	1013	1013	1013	1013	0
75	20231221	192200	227775448	1013	1013	1013	1013	0
76	20231221	192100	227775448	1013	1013	1013	1013	0
77	20231221	192000	227775448	1013	1013	1013	1013	0
78	20231221	191900	227775448	1013	1013	1013	1013	0
79	20231221	191800	227775448	1013	1013	1013	1013	0
80	20231221	191700	227775448	1013	1013	1013	1013	0
81	20231221	191600	227775448	1013	1013	1013	1013	0
82	20231221	191500	227775448	1013	1013	1013	1013	0
83	20231221	191400	227775448	1013	1013	1013	1013	0
84	20231221	191300	227775448	1013	1013	1013	1013	0
85	20231221	191200	227775448	1013	1013	1013	1013	0
86	20231221	191100	227775448	1013	1013	1013	1013	0
87	20231221	191000	227775448	1013	1013	1013	1013	0
88	20231221	190900	227775448	1013	1013	1013	1013	0
89	20231221	190800	227775448	1013	1013	1013	1013	0
90	20231221	190700	227775448	1013	1013	1013	1013	0
91	20231221	190600	227775448	1013	1013	1013	1013	0
92	20231221	190500	227775448	1013	1013	1013	1013	8773
93	20231221	190400	227775448	1013	1013	1013	1013	0
94	20231221	190300	227775448	1013	1013	1013	1013	0
95	20231221	190200	227775448	1013	1013	1013	1013	0
96	20231221	190100	227775448	1013	1013	1013	1013	0
97	20231221	190000	227775448	1013	1013	1013	1013	0
98	20231221	185900	227775448	1013	1013	1013	1013	0
99	20231221	185800	227775448	1013	1013	1013	1013	0
100	20231221	185700	227775448	1013	1013	1013	1013	0
101	20231221	185600	227775448	1013	1013	1013	1013	0
102	20231221	185500	227775448	1013	1013	1013	1013	0
103	20231221	185400	227775448	1013	1013	1013	1013	0
104	20231221	185300	227775448	1013	1013	1013	1013	0
105	20231221	185200	227775448	1013	1013	1013	1013	0
106	20231221	185100	227775448	1013	1013	1013	1013	0
107	20231221	185000	227775448	1013	1013	1013	1013	0
108	20231221	184900	227775448	1013	1013	1013	1013	0
109	20231221	184800	227775448	1013	1013	1013	1013	0
110	20231221	184700	227775448	1013	1013	1013	1013	0
111	20231221	184600	227775448	1013	1013	1013	1013	0
112	20231221	184500	227775448	1013	1013	1013	1013	0
113	20231221	184400	227775448	1013	1013	1013	1013	0
114	20231221	184300	227775448	1013	1013	1013	1013	0
115	20231221	184200	227775448	1013	1013	1013	1013	0
116	20231221	184100	227775448	1013	1013	1013	1013	0
117	20231221	184000	227775448	1013	1013	1013	1013	0
118	20231221	183900	227775448	1013	1013	1013	1013	0
119	20231221	183800	227775448	1013	1013	1013	1013	0
120	20231221	183700	227775448	1013	1013	1013	1013	0
121	20231221	183600	227775448	1013	1013	1013	1013	0
122	20231221	183500	227775448	1013	1013	1013	1013	8773
123	20231221	183400	227775448	1013	1013	1013	1013	0
124	20231221	183300	227775448	1013	1013	1013	1013	0
125	20231221	183200	227775448	1013	1013	1013	1013	0
126	20231221	183100	227775448	1013	1013	1013	1013	0
127	20231221	183000	227775448	1013	1013	1013	1013	0
128	20231221	182900	227775448	1013	1013	1013	1013	0
129	20231221	182800	227775448	1013	1013	1013	1013	0
130	20231221	182700	227775448	1013	1013	1013	1013	0
131	20231221	182600	227775448	1013	1013	1013	1013	0
132	20231221	182500	227775448	1013	1013	1013	1013	0
133	20231221	182400	227775448	1013	1013	1013	1013	0
134	20231221	182300	227775448	1013	1013	1013	1013	0
135	20231221	182200	227775448	1013	1013	1013	1013	0
136	20231221	182100	227775448	1013	1013	1013	1013	0
137	20231221	182000	227775448	1013	1013	1013	1013	0
138	20231221	181900	227775448	1013	1013	1013	1013	0
139	20231221	181800	227775448	1013	1013	1013	1013	0
140	20231221	181700	227775448	1013	1013	1013	1013	0
141	20231221	181600	227775448	1013	1013	1013	1013	0
142	20231221	181500	227775448	1013	1013	1013	1013	0
143	20231221	181400	227775448	1013	1013	1013	1013	0
144	20231221	181300	227775448	1013	1013	1013	1013	0
145	20231221	181200	227775448	1013	1013	1013	1013	0
146	20231221	181100	227775448	1013	1013	1013	1013	0
147	20231221	181000	227775448	1013	1013	1013	1013	0
148	20231221	180900	227775448	1013	1013	1013	1013	0
149	20231221	180800	227775448	1013	1013	1013	1013	0
150	20231221	180700	227775448	1013	1013	1013	1013	0
151	20231221	180600	227775448	1013	1013	1013	1013	0
152	20231221	180500	227775448	1013	1013	1013	1013	8773
153	20231221	180400	227775448	1013	1013	1013	1013	0
154	20231221	180300	227775448	1013	1013	1013	1013	0
155	20231221	180200	227775448	1013	1013	1013	1013	0
156	20231221	180100	227775448	1013	1013	1013	1013	0
157	20231221	180000	227775448	1013	1013	1013	1013	0
158	20231221	175900	227775448	1013	1013	1013	1013	0
159	20231221	175800	227775448	1013	1013	1013	1013	0
160	20231221	175700	227775448	1013	1013	1013	1013	0
161	20231221	175600	227775448	1013	1013	1013	1013	0
162	20231221	175500	227775448	1013	1013	1013	1013	0
163	20231221	175400	227775448	1013	1013	1013	1013	0
164	20231221	175300	227775448	1013	1013	1013	1013	0
165	20231221	175200	227775448	1013	1013	1013	1013	0
166	20231221	175100	227775448	1013	1013	1013	1013	0
167	20231221	175000	227775448	1013	1013	1013	1013	0
168	20231221	174900	227775448	1013	1013	1013	1013	0
169	20231221	174800	227775448	1013	1013	1013	1013	0
170	20231221	174700	227775448	1013	1013	1013	1013	0
171	20231221	174600	227775448	1013	1013	1013	1013	0
172	20231221	174500	227775448	1013	1013	1013	1013	0
173	20231221	174400	227775448	1013	1013	1013	1013	0
174	20231221	174300	227775448	1013	1013	1013	1013	0
175	20231221	174200	227775448	1013	1013	1013	1013	0
176	20231221	174100	227775448	1013	1013	1013	1013	0
177	20231221	174000	227775448	1013	1013	1013	1013	0
178	20231221	173900	227775448	1013	1013	1013	1013	0
179	20231221	173800	227775448	1013	1013	1013	1013	0
180	20231221	173700	227775448	1013	1013	1013	1013	0
181	20231221	173600	227775448	1013	1013	1013	1013	0
182	20231221	173500	227775448	1013	1013	1013	1013	8773
183	20231221	173400	227775448	1013	1013	1013	1013	0
184	20231221	173300	227775448	1013	1013	1013	1013	0
185	20231221	173200	227775448	1013	1013	1013	1013	0
186	20231221	173100	227775448	1013	1013	1013	1013	0
187	20231221	173000	227775448	1013	1013	1013	1013	0
188	20231221	172900	227775448	1013	1013	1013	1013	0
189	20231221	172800	227775448	1013	1013	1013	1013	0
190	20231221	172700	227775448	1013	1013	1013	1013	0
191	20231221	172600	227775448	1013	1013	1013	1013	0
192	20231221	172500	227775448	1013	1013	1013	1013	0
193	20231221	172400	227775448	1013	1013	1013	1013	0
194	20231221	172300	227775448	1013	1013	1013	1013	0
195	20231221	172200	227775448	1013	1013	1013	1013	0
196	20231221	172100	227775448	1013	1013	1013	1013	0
197	20231221	172000	227775448	1013	1013	1013	1013	0
198	20231221	171900	227775448	1013	1013	1013	1013	0
199	20231221	171800	227775448	1013	1013	1013	1013	0
200	20231221	171700	227775448	1013	1013	1013	1013	0
201	20231221	171600	227775448	1013	1013	1013	1013	0
202	20231221	171500	227775448	1013	1013	1013	1013	0
203	20231221	171400	227775448	1013	1013	1013	1013	0
204	20231221	171300	227775448	1013	1013	1013	1013	0
205	20231221	171200	227775448	1013	1013	1013	1013	0
206	20231221	171100	227775448	1013	1013	1013	1013	0
207	20231221	171000	227775448	1013	1013	1013	1013	0
208	20231221	170900	227775448	1013	1013	1013	1013	0
209	20231221	170800	227775448	1013	1013	1013	1013	0
210	20231221	170700	227775448	1013	1013	1013	1013	0
211	20231221	170600	227775448	1013	1013	1013	1013	0
212	20231221	170500	227775448	1013	1013	1013	1013	8773
213	20231221	170400	227775448	1013	1013	1013	1013	0
214	20231221	170300	227775448	1013	1013	1013	1013	0
215	20231221	170200	227775448	1013	1013	1013	1013	0
216	20231221	170100	227775448	1013	1013	1013	1013	0
217	20231221	170000	227775448	1013	1013	1013	1013	0
218	20231221	165900	227775448	1013	1013	1013	1013	0
219	20231221	165800	227775448	1013	1013	1013	1013	0
220	20231221	165700	227775448	1013	1013	1013	1013	0
221	20231221	165600	227775448	1013	1013	1013	1013	0
222	20231221	165500	227775448	1013	1013	1013	1013	0
223	20231221	165400	227775448	1013	1013	1013	1013	0
224	20231221	165300	227775448	1013	1013	1013	1013	0
225	20231221	165200	227775448	1013	1013	1013	1013	0
226	20231221	165100	227775448	1013	1013	1013	1013	0
227	20231221	165000	227775448	1013	1013	1013	1013	0
228	20231221	164900	227775448	1013	1013	1013	1013	0
229	20231221	164800	227775448	1013	1013	1013	1013	0
230	20231221	164700	227775448	1013	1013	1013	1013	0
231	20231221	164600	227775448	1013	1013	1013	1013	0
232	20231221	164500	227775448	1013	1013	1013	1013	0
233	20231221	164400	227775448	1013	1013	1013	1013	0
234	20231221	164300	227775448	1013	1013	1013	1013	0
235	20231221	164200	227775448	1013	1013	1013	1013	0
236	20231221	164100	227775448	1013	1013	1013	1013	0
237	20231221	164000	227775448	1013	1013	1013	1013	0
238	20231221	163900	227775448	1013	1013	1013	1013	0
239	20231221	163800	227775448	1013	1013	1013	1013	0
240	20231221	163700	227775448	1013	1013	1013	1013	0
241	20231221	163600	227775448	1013	1013	1013	1013	0
242	20231221	163500	227775448	1013	1013	1013	1013	8773
243	20231221	163400	227775448	1013	1013	1013	1013	0
244	20231221	163300	227775448	1013	1013	1013	1013	0
245	20231221	163200	227775448	1013	1013	1013	1013	0
246	20231221	163100	227775448	1013	1013	1013	1013	0
247	20231221	163000	227775448	1013	1013	1013	1013	0
248	20231221	162900	227775448	1013	1013	1013	1013	0
249	20231221	162800	227775448	1013	1013	1013	1013	0
250	20231221	162700	227775448	1013	1013	1013	1013	0
251	20231221	162600	227775448	1013	1013	1013	1013	0
252	20231221	162500	227775448	1013	1013	1013	1013	0
253	20231221	162400	227775448	1013	1013	1013	1013	0
254	20231221	162300	227775448	1013	1013	1013	1013	0
255	20231221	162200	227775448	1013	1013	1013	1013	0
256	20231221	162100	227775448	1013	1013	1013	1013	0
257	20231221	162000	227775448	1013	1013	1013	1013	0
258	20231221	161900	227775448	1013	1013	1013	1013	0
259	20231221	161800	227775448	1013	1013	1013	1013	0
260	20231221	161700	227775448	1013	1013	1013	1013	0
261	20231221	161600	227775448	1013	1013	1013	1013	0
262	20231221	161500	227775448	1013	1013	1013	1013	0
263	20231221	161400	227775448	1013	1013	1013	1013	0
264	20231221	161300	227775448	1013	1013	1013	1013	0
265	20231221	161200	227775448	1013	1013	1013	1013	0
266	20231221	161100	227775448	1013	1013	1013	1013	0
267	20231221	161000	227775448	1013	1013	1013	1013	0
268	20231221	160900	227775448	1013	1013	1013	1013	0
269	20231221	160800	227775448	1013	1013	1013	1013	0
270	20231221	160700	227775448	1013	1013	1013	1013	0
271	20231221	160600	227775448	1013	1013	1013	1013	0
272	20231221	160500	227775448	1013	1013	1013	1013	8773
273	20231221	160400	227775448	1013	1013	1013	1013	0
274	20231221	160300	227775448	1013	1013	1013	1013	0
275	20231221	160200	227775448	1013	1013	1013	1013	0
276	20231221	160100	227775448	1013	1013	1013	1013	0
277	20231221	160000	227775448	1013	1013	1013	1013	0
278	20231221	155900	227775448	1013	1013	1013	1013	0
279	20231221	155800	227775448	1013	1013	1013	1013	0
280	20231221	155700	227775448	1013	1013	1013	1013	0
281	20231221	155600	227775448	1013	1013	1013	1013	0
282	20231221	155500	227775448	1013	1013	1013	1013	0
283	20231221	155400	227775448	1013	1013	1013	1013	0
284	20231221	155300	227775448	1013	1013	1013	1013	0
285	20231221	155200	227775448	1013	1013	1013	1013	0
286	20231221	155100	227775448	1013	1013	1013	1013	0
287	20231221	155000	227775448	1013	1013	1013	1013	0
288	20231221	154900	227775448	1013	1013	1013	1013	0
289	20231221	154800	227775448	1013	1013	1013	1013	0
290	20231221	154700	227775448	1013	1013	1013	1013	0
291	20231221	154600	227775448	1013	1013	1013	1013	0
292	20231221	154500	227775448	1013	1013	1013	1013	0
293	20231221	154400	227775448	1013	1013	1013	1013	0
294	20231221	154300	227775448	1013	1013	1013	1013	0
295	20231221	154200	227775448	1013	1013	1013	1013	0
296	20231221	154100	227775448	1013	1013	1013	1013	0
297	20231221	154000	227775448	1013	1013	1013	1013	0
298	20231221	153900	227775448	1013	1013	1013	1013	0
299	20231221	153800	227775448	1013	1013	1013	1013	0
300	20231221	153700	227775448	1013	1013	1013	1013	0
301	20231221	153600	227775448	1013	1013	1013	1013	0
302	20231221	153500	227775448	1013	1013	1013	1013	8773
303	20231221	153400	227775448	1013	1013	1013	1013	0
304	20231221	153300	227775448	1013	1013	1013	1013	0
305	20231221	153200	227775448	1013	1013	1013	1013	0
306	20231221	153100	227775448	1013	1013	1013	1013	0
307	20231221	153000	227775448	1013	1013	1013	1013	8773
308	20231221	152900	218888399	1018	1018	1018	1018	0
309	20231221	152800	218888399	1018	1018	1018	1018	0
310	20231221	152700	218888399	1018	1018	1018	1018	0
311	20231221	152600	218888399	1018	1018	1018	1018	0
312	20231221	152500	218888399	1018	1018	1018	1018	0
313	20231221	152400	218888399	1018	1018	1018	1018	0
314	20231221	152300	218888399	1018	1018	1018	1018	0
315	20231221	152200	218888399	1018	1018	1018	1018	0
316	20231221	152100	218888399	1018	1018	1018	1018	0
317	20231221	152000	218888399	1018	1018	1018	1018	0
318	20231221	151900	218888399	1018	1018	1018	1018	0
319	20231221	151800	218888399	1018	1018	1018	1018	0
320	20231221	151700	218888399	1018	1018	1018	1018	0
321	20231221	151600	218888399	1018	1018	1018	1018	0
322	20231221	151500	218888399	1018	1018	1018	1018	1
323	20231221	151400	218887381	1014	1014	1014	1014	0
324	20231221	151300	218887381	1014	1014	1014	1014	530
325	20231221	151200	218349961	1014	1014	1014	1014	0
326	20231221	151100	218349961	1014	1018	1018	1014	633
327	20231221	151000	217708095	1014	1014	1014	1014	0
328	20231221	150900	217708095	1014	1014	1014	1014	7
329	20231221	150800	217700997	1018	1018	1018	1018	1
330	20231221	150700	217699979	1014	1014	1014	1014	0
331	20231221	150600	217699979	1014	1014	1014	1014	2232
332	20231221	150500	215436731	1018	1014	1018	1014	660
333	20231221	150400	214767487	1018	1018	1018	1018	1
334	20231221	150300	214766469	1014	1016	1016	1013	31773
335	20231221	150200	182555064	1022	1022	1022	1022	0
336	20231221	150100	182555064	1022	1022	1022	1022	0
337	20231221	150000	182555064	1022	1022	1022	1022	0
338	20231221	145900	182555064	1022	1022	1022	1022	0
339	20231221	145800	182555064	1022	1022	1022	1022	5
340	20231221	145700	182549954	1015	1015	1015	1015	0
341	20231221	145600	182549954	1015	1015	1015	1015	1204
342	20231221	145500	181327894	1022	1022	1022	1022	1
343	20231221	145400	181326872	1016	1016	1016	1016	1810
344	20231221	145300	179487912	1016	1016	1016	1016	481
345	20231221	145200	178999216	1017	1017	1017	1017	0
346	20231221	145100	178999216	1017	1018	1018	1017	763
347	20231221	145000	178223239	1018	1017	1018	1017	120
348	20231221	144900	178101088	1018	1019	1019	1018	246
349	20231221	144800	177850545	1019	1019	1019	1019	0
350	20231221	144700	177850545	1019	1019	1019	1019	1
351	20231221	144600	177849526	1023	1023	1023	1023	0
352	20231221	144500	177849526	1023	1022	1023	1022	20
353	20231221	144400	177829080	1019	1019	1019	1019	0
354	20231221	144300	177829080	1019	1019	1019	1019	0
355	20231221	144200	177829080	1019	1021	1023	1019	387
356	20231221	144100	177434683	1023	1023	1023	1023	0
357	20231221	144000	177434683	1023	1022	1023	1022	55
358	20231221	143900	177378420	1023	1023	1023	1023	55
359	20231221	143800	177322155	1023	1023	1023	1023	0
360	20231221	143700	177322155	1023	1023	1023	1023	0
361	20231221	143600	177322155	1023	1023	1023	1023	0
362	20231221	143500	177322155	1023	1023	1023	1023	0
363	20231221	143400	177322155	1023	1023	1023	1023	0
364	20231221	143300	177322155	1023	1023	1023	1023	0
365	20231221	143200	177322155	1023	1023	1023	1023	0
366	20231221	143100	177322155	1023	1023	1023	1023	0
367	20231221	143000	177322155	1023	1023	1023	1023	0
368	20231221	142900	177322155	1023	1023	1023	1023	0
369	20231221	142800	177322155	1023	1023	1023	1023	0
370	20231221	142700	177322155	1023	1023	1023	1023	1
371	20231221	142600	177321132	1014	1014	1014	1014	0
372	20231221	142500	177321132	1014	1018	1018	1014	174
373	20231221	142400	177144478	1025	1025	1025	1025	0
374	20231221	142300	177144478	1025	1025	1025	1025	0
375	20231221	142200	177144478	1025	1025	1025	1025	0
376	20231221	142100	177144478	1025	1025	1025	1025	0
377	20231221	142000	177144478	1025	1025	1025	1025	0
378	20231221	141900	177144478	1025	1025	1025	1025	10
379	20231221	141800	177134228	1025	1025	1025	1025	0
380	20231221	141700	177134228	1025	1025	1025	1025	0
381	20231221	141600	177134228	1025	1025	1025	1025	0
382	20231221	141500	177134228	1025	1025	1025	1025	0
383	20231221	141400	177134228	1025	1025	1025	1025	0
384	20231221	141300	177134228	1025	1025	1025	1025	0
385	20231221	141200	177134228	1025	1025	1025	1025	0
386	20231221	141100	177134228	1025	1025	1025	1025	0
387	20231221	141000	177134228	1025	1025	1025	1025	0
388	20231221	140900	177134228	1025	1025	1025	1025	1000
389	20231221	140800	176109228	1025	1025	1025	1025	0
390	20231221	140700	176109228	1025	1025	1025	1025	2000
391	20231221	140600	174059228	1025	1025	1025	1025	0
392	20231221	140500	174059228	1025	1022	1025	1022	7
393	20231221	140400	174052057	1021	1021	1021	1021	4000
394	20231221	140300	169968057	1021	1021	1021	1021	0
395	20231221	140200	169968057	1021	1021	1021	1021	0
396	20231221	140100	169968057	1021	1021	1021	1021	0
397	20231221	140000	169968057	1021	1021	1021	1021	0
398	20231221	135900	169968057	1021	1021	1021	1021	1
399	20231221	135800	169967036	1021	1021	1021	1021	1
400	20231221	135700	169966015	1021	1021	1021	1021	0
401	20231221	135600	169966015	1021	1021	1021	1021	0
402	20231221	135500	169966015	1021	1021	1021	1021	0
403	20231221	135400	169966015	1021	1021	1021	1021	0
404	20231221	135300	169966015	1021	1021	1021	1021	1
405	20231221	135200	169964994	1019	1019	1019	1019	0
406	20231221	135100	169964994	1019	1021	1021	1019	14
407	20231221	135000	169950714	1021	1021	1021	1021	0
408	20231221	134900	169950714	1021	1021	1021	1021	0
409	20231221	134800	169950714	1021	1021	1021	1021	0
410	20231221	134700	169950714	1021	1021	1021	1021	5
411	20231221	134600	169945609	1021	1021	1021	1021	0
412	20231221	134500	169945609	1021	1013	1021	1013	626
413	20231221	134400	169311455	1013	1016	1016	1012	16265
414	20231221	134300	152814969	1015	1015	1015	1015	0
415	20231221	134200	152814969	1015	1016	1016	1015	19
416	20231221	134100	152795672	1015	1017	1017	1015	7000
417	20231221	134000	145687957	1016	1016	1016	1016	0
418	20231221	133900	145687957	1016	1016	1016	1016	0
419	20231221	133800	145687957	1016	1016	1016	1016	0
420	20231221	133700	145687957	1016	1017	1017	1016	1990
421	20231221	133600	143666016	1021	1016	1021	1016	16
422	20231221	133500	143649685	1016	1016	1016	1016	0
423	20231221	133400	143649685	1016	1016	1016	1016	1405
424	20231221	133300	142222205	1016	1021	1021	1015	20487
425	20231221	133200	121418121	1021	1021	1021	1021	0
426	20231221	133100	121418121	1021	1021	1021	1021	0
427	20231221	133000	121418121	1021	1021	1021	1021	5
428	20231221	132900	121413016	1022	1022	1022	1022	0
429	20231221	132800	121413016	1022	1022	1022	1022	8
430	20231221	132700	121404840	1023	1023	1023	1023	0
431	20231221	132600	121404840	1023	1023	1023	1023	0
432	20231221	132500	121404840	1023	1023	1023	1023	0
433	20231221	132400	121404840	1023	1025	1025	1023	19
434	20231221	132300	121385391	1025	1025	1025	1025	30
435	20231221	132200	121354641	1025	1025	1025	1025	0
436	20231221	132100	121354641	1025	1027	1027	1025	1206
437	20231221	132000	120118307	1028	1028	1028	1028	3
438	20231221	131900	120115223	1029	1029	1029	1029	0
439	20231221	131800	120115223	1029	1029	1029	1029	0
440	20231221	131700	120115223	1029	1029	1029	1029	0
441	20231221	131600	120115223	1029	1029	1029	1029	0
442	20231221	131500	120115223	1029	1029	1029	1029	0
443	20231221	131400	120115223	1029	1029	1029	1029	0
444	20231221	131300	120115223	1029	1029	1029	1029	0
445	20231221	131200	120115223	1029	1029	1029	1029	0
446	20231221	131100	120115223	1029	1029	1029	1029	0
447	20231221	131000	120115223	1029	1029	1029	1029	0
448	20231221	130900	120115223	1029	1029	1029	1029	0
449	20231221	130800	120115223	1029	1029	1029	1029	4
450	20231221	130700	120111107	1029	1029	1029	1029	2
451	20231221	130600	120109049	1030	1030	1030	1030	0
452	20231221	130500	120109049	1030	1030	1030	1030	3
453	20231221	130400	120105959	1030	1030	1030	1030	0
454	20231221	130300	120105959	1030	1030	1030	1030	0
455	20231221	130200	120105959	1030	1030	1030	1030	400
456	20231221	130100	119693959	1027	1027	1027	1027	0
457	20231221	130000	119693959	1027	1030	1030	1027	4000
458	20231221	125900	115585909	1030	1030	1030	1030	0
459	20231221	125800	115585909	1030	1030	1030	1030	1000
460	20231221	125700	114555909	1030	1030	1030	1030	0
461	20231221	125600	114555909	1030	1030	1030	1030	0
462	20231221	125500	114555909	1030	1031	1031	1030	1000
463	20231221	125400	113525905	1035	1035	1035	1035	0
464	20231221	125300	113525905	1035	1035	1035	1035	0
465	20231221	125200	113525905	1035	1035	1035	1035	0
466	20231221	125100	113525905	1035	1035	1035	1035	0
467	20231221	125000	113525905	1035	1035	1035	1035	0
468	20231221	124900	113525905	1035	1035	1035	1035	0
469	20231221	124800	113525905	1035	1035	1035	1035	0
470	20231221	124700	113525905	1035	1032	1035	1032	1000
471	20231221	124600	112493442	1030	1030	1030	1030	1001
472	20231221	124500	111462412	1031	1031	1031	1031	0
473	20231221	124400	111462412	1031	1031	1031	1031	0
474	20231221	124300	111462412	1031	1031	1031	1031	0
475	20231221	124200	111462412	1031	1031	1031	1031	2400
476	20231221	124100	108988012	1031	1031	1031	1031	0
477	20231221	124000	108988012	1031	1031	1031	1031	0
478	20231221	123900	108988012	1031	1031	1031	1031	0
479	20231221	123800	108988012	1031	1031	1031	1031	2104
480	20231221	123700	106818788	1031	1031	1031	1031	0
481	20231221	123600	106818788	1031	1030	1031	1030	100
482	20231221	123500	106715748	1029	1029	1029	1029	583
483	20231221	123400	106115841	1030	1030	1030	1030	50
484	20231221	123300	106064341	1029	1029	1029	1029	0
485	20231221	123200	106064341	1029	1029	1029	1029	0
486	20231221	123100	106064341	1029	1029	1029	1029	91
487	20231221	123000	105970702	1029	1029	1029	1029	0
488	20231221	122900	105970702	1029	1029	1029	1029	0
489	20231221	122800	105970702	1029	1029	1029	1029	0
490	20231221	122700	105970702	1029	1029	1029	1029	909
491	20231221	122600	105035341	1029	1029	1029	1029	0
492	20231221	122500	105035341	1029	1029	1029	1029	491
493	20231221	122400	104530102	1029	1029	1029	1029	1509
494	20231221	122300	102977341	1030	1030	1030	1030	0
495	20231221	122200	102977341	1030	1030	1030	1030	0
496	20231221	122100	102977341	1030	1030	1030	1030	0
497	20231221	122000	102977341	1030	1030	1030	1030	0
498	20231221	121900	102977341	1030	1030	1030	1030	0
499	20231221	121800	102977341	1030	1030	1030	1030	0
500	20231221	121700	102977341	1030	1030	1030	1030	0
501	20231221	121600	102977341	1030	1030	1030	1030	101
502	20231221	121500	102873311	1029	1029	1029	1029	949
503	20231221	121400	101896790	1029	1029	1029	1029	0
504	20231221	121300	101896790	1029	1029	1029	1029	301
505	20231221	121200	101587061	1030	1030	1030	1030	0
506	20231221	121100	101587061	1030	1030	1030	1030	400
507	20231221	121000	101175061	1030	1030	1030	1030	0
508	20231221	120900	101175061	1030	1030	1030	1030	0
509	20231221	120800	101175061	1030	1030	1030	1030	1
510	20231221	120700	101174031	1029	1029	1029	1029	200
511	20231221	120600	100968231	1029	1029	1029	1029	1499
512	20231221	120500	99425760	1029	1029	1029	1029	2000
513	20231221	120400	97367760	1028	1028	1028	1028	0
514	20231221	120300	97367760	1028	1028	1028	1028	0
515	20231221	120200	97367760	1028	1028	1028	1028	2000
516	20231221	120100	95311760	1028	1026	1028	1026	4000
517	20231221	120000	91202894	1027	1027	1027	1027	30
518	20231221	115900	91172084	1027	1027	1027	1027	0
519	20231221	115800	91172084	1027	1027	1027	1027	0
520	20231221	115700	91172084	1027	1027	1027	1027	0
521	20231221	115600	91172084	1027	1027	1027	1027	0
522	20231221	115500	91172084	1027	1026	1027	1026	2000
523	20231221	115400	89118770	1027	1027	1027	1027	0
524	20231221	115300	89118770	1027	1027	1027	1027	0
525	20231221	115200	89118770	1027	1027	1027	1027	0
526	20231221	115100	89118770	1027	1027	1027	1027	0
527	20231221	115000	89118770	1027	1024	1027	1024	100
528	20231221	114900	89016113	1019	1019	1019	1019	194
529	20231221	114800	88818427	1019	1019	1019	1019	100
530	20231221	114700	88716527	1019	1019	1019	1019	49
531	20231221	114600	88666596	1019	1019	1019	1019	122
532	20231221	114500	88542278	1019	1019	1019	1019	0
533	20231221	114400	88542278	1019	1019	1019	1019	0
534	20231221	114300	88542278	1019	1019	1019	1019	400
535	20231221	114200	88134678	1019	1019	1019	1019	1
536	20231221	114100	88133659	1019	1019	1019	1019	0
537	20231221	114000	88133659	1019	1019	1019	1019	0
538	20231221	113900	88133659	1019	1019	1019	1019	198
539	20231221	113800	87931897	1019	1019	1019	1019	0
540	20231221	113700	87931897	1019	1019	1019	1019	236
541	20231221	113600	87691413	1019	1019	1019	1019	0
542	20231221	113500	87691413	1019	1019	1019	1019	76
543	20231221	113400	87613969	1020	1020	1020	1020	0
544	20231221	113300	87613969	1020	1020	1020	1020	371
545	20231221	113200	87235549	1020	1020	1020	1020	0
546	20231221	113100	87235549	1020	1020	1020	1020	0
547	20231221	113000	87235549	1020	1020	1020	1020	0
548	20231221	112900	87235549	1020	1020	1020	1020	400
549	20231221	112800	86827549	1020	1020	1020	1020	2
550	20231221	112700	86825509	1020	1020	1020	1020	0
551	20231221	112600	86825509	1020	1020	1020	1020	0
552	20231221	112500	86825509	1020	1020	1020	1020	0
553	20231221	112400	86825509	1020	1020	1020	1020	0
554	20231221	112300	86825509	1020	1020	1020	1020	0
555	20231221	112200	86825509	1020	1020	1020	1020	2
556	20231221	112100	86823469	1020	1020	1020	1020	0
557	20231221	112000	86823469	1020	1020	1020	1020	4
558	20231221	111900	86819389	1020	1020	1020	1020	0
559	20231221	111800	86819389	1020	1020	1020	1020	0
560	20231221	111700	86819389	1020	1020	1020	1020	20
561	20231221	111600	86798989	1020	1020	1020	1020	98
562	20231221	111500	86699029	1018	1020	1020	1018	4
563	20231221	111400	86694955	1018	1018	1018	1018	0
564	20231221	111300	86694955	1018	1018	1018	1018	0
565	20231221	111200	86694955	1018	1018	1018	1018	0
566	20231221	111100	86694955	1018	1018	1018	1018	0
567	20231221	111000	86694955	1018	1018	1018	1018	0
568	20231221	110900	86694955	1018	1018	1018	1018	0
569	20231221	110800	86694955	1018	1018	1018	1018	0
570	20231221	110700	86694955	1018	1018	1018	1018	0
571	20231221	110600	86694955	1018	1018	1018	1018	191
572	20231221	110500	86500517	1018	1018	1018	1018	0
573	20231221	110400	86500517	1018	1018	1018	1018	2
574	20231221	110300	86498481	1018	1018	1018	1018	1
575	20231221	110200	86497463	1018	1018	1018	1018	0
576	20231221	110100	86497463	1018	1018	1018	1018	2
577	20231221	110000	86495427	1018	1018	1019	1018	104
578	20231221	105900	86389553	1015	1015	1015	1014	145
579	20231221	105800	86242471	1014	1014	1014	1014	2
580	20231221	105700	86240443	1015	1014	1018	1014	308
581	20231221	105600	85928111	1014	1015	1015	1014	2073
582	20231221	105500	83826086	1016	1020	1020	1016	13
583	20231221	105400	83812855	1014	1020	1020	1014	22094
584	20231221	105300	61347503	1021	1021	1021	1021	2
585	20231221	105200	61345461	1022	1022	1022	1022	2
586	20231221	105100	61343417	1023	1023	1023	1023	0
587	20231221	105000	61343417	1023	1027	1027	1023	10
588	20231221	104900	61333167	1019	1021	1021	1019	2075
589	20231221	104800	59218290	1021	1021	1021	1021	0
590	20231221	104700	59218290	1021	1021	1021	1021	171
591	20231221	104600	59043699	1020	1020	1020	1020	200
592	20231221	104500	58839699	1020	1020	1020	1020	0
593	20231221	104400	58839699	1020	1020	1020	1020	0
594	20231221	104300	58839699	1020	1020	1020	1020	0
595	20231221	104200	58839699	1020	1020	1020	1020	150
596	20231221	104100	58686699	1019	1019	1019	1019	100
597	20231221	104000	58584799	1019	1019	1019	1019	0
598	20231221	103900	58584799	1019	1020	1020	1019	1500
599	20231221	103800	57056214	1020	1021	1023	1020	738
600	20231221	103700	56302932	1021	1022	1026	1021	1229
601	20231221	103600	55047684	1026	1026	1026	1026	1
602	20231221	103500	55046658	1021	1021	1021	1021	0
603	20231221	103400	55046658	1021	1021	1021	1021	0
604	20231221	103300	55046658	1021	1021	1021	1021	0
605	20231221	103200	55046658	1021	1021	1021	1021	0
606	20231221	103100	55046658	1021	1021	1021	1021	0
607	20231221	103000	55046658	1021	1021	1021	1021	0
608	20231221	102900	55046658	1021	1021	1021	1021	0
609	20231221	102800	55046658	1021	1021	1021	1021	0
610	20231221	102700	55046658	1021	1021	1021	1021	0
611	20231221	102600	55046658	1021	1021	1021	1021	0
612	20231221	102500	55046658	1021	1023	1023	1021	844
613	20231221	102400	54184669	1024	1024	1024	1024	30
614	20231221	102300	54153949	1025	1028	1028	1025	25
615	20231221	102200	54128279	1028	1028	1028	1028	1
616	20231221	102100	54127251	1021	1027	1027	1020	10327
617	20231221	102000	43591239	1029	1029	1029	1029	102
618	20231221	101900	43486281	1029	1029	1029	1029	0
619	20231221	101800	43486281	1029	1029	1029	1029	0
620	20231221	101700	43486281	1029	1029	1029	1029	885
621	20231221	101600	42575616	1029	1029	1029	1029	0
622	20231221	101500	42575616	1029	1029	1029	1029	0
623	20231221	101400	42575616	1029	1029	1029	1029	5
624	20231221	101300	42570471	1029	1029	1029	1029	0
625	20231221	101200	42570471	1029	1029	1029	1029	0
626	20231221	101100	42570471	1029	1029	1029	1029	3
627	20231221	101000	42567384	1029	1029	1029	1029	1
628	20231221	100900	42566355	1030	1031	1031	1030	75
629	20231221	100800	42489035	1031	1031	1031	1031	30
630	20231221	100700	42458105	1031	1031	1031	1031	0
631	20231221	100600	42458105	1031	1031	1031	1031	0
632	20231221	100500	42458105	1031	1031	1031	1031	0
633	20231221	100400	42458105	1031	1032	1032	1031	8
634	20231221	100300	42449856	1042	1042	1042	1042	2
635	20231221	100200	42447772	1041	1030	1042	1030	661
636	20231221	100100	41765922	1030	1030	1030	1030	0
637	20231221	100000	41765922	1030	1021	1030	1020	9618
638	20231221	095900	31954520	1020	1025	1025	1020	8954
639	20231221	095800	22820519	1025	1027	1027	1025	2035
640	20231221	095700	20734050	1028	1028	1028	1028	18
641	20231221	095600	20715546	1029	1030	1030	1029	15
642	20231221	095500	20700098	1030	1030	1030	1030	10
643	20231221	095400	20689798	1030	1030	1030	1030	0
644	20231221	095300	20689798	1030	1030	1030	1030	0
645	20231221	095200	20689798	1030	1030	1030	1030	0
646	20231221	095100	20689798	1030	1030	1030	1030	0
647	20231221	095000	20689798	1030	1030	1030	1030	7
648	20231221	094900	20682588	1031	1031	1031	1031	1
649	20231221	094800	20681557	1033	1033	1033	1033	0
650	20231221	094700	20681557	1033	1033	1033	1033	0
651	20231221	094600	20681557	1033	1043	1043	1033	1024
652	20231221	094500	19613942	1044	1033	1047	1033	1691
653	20231221	094400	17854551	1033	1028	1045	1028	2655
654	20231221	094300	15098221	1029	1026	1040	1026	981
655	20231221	094200	14086857	1025	1025	1025	1025	741
656	20231221	094100	13327332	1025	1025	1025	1025	201
657	20231221	094000	13121307	1024	1024	1024	1024	0
658	20231221	093900	13121307	1024	1024	1024	1024	2041
659	20231221	093800	11031323	1024	1024	1024	1024	36
660	20231221	093700	10994459	1024	1024	1024	1024	1
661	20231221	093600	10993435	1018	1018	1018	1018	8000
662	20231221	093500	2849435	1024	1024	1024	1024	10
663	20231221	093400	2839195	1024	1024	1024	1024	3
664	20231221	093300	2836123	1024	1024	1024	1024	70
665	20231221	093200	2764443	1024	1024	1024	1024	0
666	20231221	093100	2764443	1024	1024	1024	1024	1
667	20231221	093000	2763419	1024	1024	1024	1024	0
668	20231221	092900	2763419	1024	1024	1024	1024	8
669	20231221	092800	2755227	1024	1024	1024	1024	1
670	20231221	092700	2754203	1018	1018	1018	1018	20
671	20231221	092600	2733843	1018	1018	1018	1018	17
672	20231221	092500	2716537	1017	1017	1017	1017	0
673	20231221	092400	2716537	1017	1018	1018	1017	500
674	20231221	092300	2207714	1024	1024	1024	1024	0
675	20231221	092200	2207714	1024	1024	1024	1024	0
676	20231221	092100	2207714	1024	1024	1024	1024	102
677	20231221	092000	2103266	1024	1024	1024	1024	7
678	20231221	091900	2096098	1024	1024	1024	1024	1
679	20231221	091800	2095074	1017	1017	1017	1017	0
680	20231221	091700	2095074	1017	1017	1017	1017	0
681	20231221	091600	2095074	1017	1017	1017	1017	0
682	20231221	091500	2095074	1017	1017	1017	1017	0
683	20231221	091400	2095074	1017	1017	1017	1017	0
684	20231221	091300	2095074	1017	1017	1017	1017	30
685	20231221	091200	2064564	1017	1017	1017	1017	1
686	20231221	091100	2063547	1017	1017	1017	1017	16
687	20231221	091000	2047275	1017	1017	1017	1017	0
688	20231221	090900	2047275	1017	1017	1017	1017	0
689	20231221	090800	2047275	1017	1017	1017	1017	0
690	20231221	090700	2047275	1017	1017	1017	1017	0
691	20231221	090600	2047275	1017	1017	1017	1017	10
692	20231221	090500	2037105	1015	1015	1015	1015	0
693	20231221	090400	2037105	1015	1015	1015	1015	0
694	20231221	090300	2037105	1015	1015	1015	1015	0
695	20231221	090200	2037105	1015	1015	1015	1015	0
696	20231221	090100	2037105	1015	1015	1015	1015	0
697	20231221	090000	2037105	1015	1015	1015	1015	2007