KissMeData/114450/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	200900	203077570	2180	2180	2180	2180	4266
3	20231221	200800	203077570	2180	2180	2180	2180	0
4	20231221	200700	203077570	2180	2180	2180	2180	0
5	20231221	200600	203077570	2180	2180	2180	2180	0
6	20231221	200500	203077570	2180	2180	2180	2180	0
7	20231221	200400	203077570	2180	2180	2180	2180	0
8	20231221	200300	203077570	2180	2180	2180	2180	0
9	20231221	200200	203077570	2180	2180	2180	2180	0
10	20231221	200100	203077570	2180	2180	2180	2180	0
11	20231221	200000	203077570	2180	2180	2180	2180	0
12	20231221	195900	203077570	2180	2180	2180	2180	0
13	20231221	195800	203077570	2180	2180	2180	2180	0
14	20231221	195700	203077570	2180	2180	2180	2180	0
15	20231221	195600	203077570	2180	2180	2180	2180	0
16	20231221	195500	203077570	2180	2180	2180	2180	0
17	20231221	195400	203077570	2180	2180	2180	2180	0
18	20231221	195300	203077570	2180	2180	2180	2180	0
19	20231221	195200	203077570	2180	2180	2180	2180	0
20	20231221	195100	203077570	2180	2180	2180	2180	0
21	20231221	195000	203077570	2180	2180	2180	2180	0
22	20231221	194900	203077570	2180	2180	2180	2180	0
23	20231221	194800	203077570	2180	2180	2180	2180	0
24	20231221	194700	203077570	2180	2180	2180	2180	0
25	20231221	194600	203077570	2180	2180	2180	2180	0
26	20231221	194500	203077570	2180	2180	2180	2180	0
27	20231221	194400	203077570	2180	2180	2180	2180	0
28	20231221	194300	203077570	2180	2180	2180	2180	0
29	20231221	194200	203077570	2180	2180	2180	2180	0
30	20231221	194100	203077570	2180	2180	2180	2180	0
31	20231221	194000	203077570	2180	2180	2180	2180	0
32	20231221	193900	203077570	2180	2180	2180	2180	4266
33	20231221	193800	203077570	2180	2180	2180	2180	0
34	20231221	193700	203077570	2180	2180	2180	2180	0
35	20231221	193600	203077570	2180	2180	2180	2180	0
36	20231221	193500	203077570	2180	2180	2180	2180	0
37	20231221	193400	203077570	2180	2180	2180	2180	0
38	20231221	193300	203077570	2180	2180	2180	2180	0
39	20231221	193200	203077570	2180	2180	2180	2180	0
40	20231221	193100	203077570	2180	2180	2180	2180	0
41	20231221	193000	203077570	2180	2180	2180	2180	0
42	20231221	192900	203077570	2180	2180	2180	2180	0
43	20231221	192800	203077570	2180	2180	2180	2180	0
44	20231221	192700	203077570	2180	2180	2180	2180	0
45	20231221	192600	203077570	2180	2180	2180	2180	0
46	20231221	192500	203077570	2180	2180	2180	2180	0
47	20231221	192400	203077570	2180	2180	2180	2180	0
48	20231221	192300	203077570	2180	2180	2180	2180	0
49	20231221	192200	203077570	2180	2180	2180	2180	0
50	20231221	192100	203077570	2180	2180	2180	2180	0
51	20231221	192000	203077570	2180	2180	2180	2180	0
52	20231221	191900	203077570	2180	2180	2180	2180	0
53	20231221	191800	203077570	2180	2180	2180	2180	0
54	20231221	191700	203077570	2180	2180	2180	2180	0
55	20231221	191600	203077570	2180	2180	2180	2180	0
56	20231221	191500	203077570	2180	2180	2180	2180	0
57	20231221	191400	203077570	2180	2180	2180	2180	0
58	20231221	191300	203077570	2180	2180	2180	2180	0
59	20231221	191200	203077570	2180	2180	2180	2180	0
60	20231221	191100	203077570	2180	2180	2180	2180	0
61	20231221	191000	203077570	2180	2180	2180	2180	0
62	20231221	190900	203077570	2180	2180	2180	2180	4266
63	20231221	190800	203077570	2180	2180	2180	2180	0
64	20231221	190700	203077570	2180	2180	2180	2180	0
65	20231221	190600	203077570	2180	2180	2180	2180	0
66	20231221	190500	203077570	2180	2180	2180	2180	0
67	20231221	190400	203077570	2180	2180	2180	2180	0
68	20231221	190300	203077570	2180	2180	2180	2180	0
69	20231221	190200	203077570	2180	2180	2180	2180	0
70	20231221	190100	203077570	2180	2180	2180	2180	0
71	20231221	190000	203077570	2180	2180	2180	2180	0
72	20231221	185900	203077570	2180	2180	2180	2180	0
73	20231221	185800	203077570	2180	2180	2180	2180	0
74	20231221	185700	203077570	2180	2180	2180	2180	0
75	20231221	185600	203077570	2180	2180	2180	2180	0
76	20231221	185500	203077570	2180	2180	2180	2180	0
77	20231221	185400	203077570	2180	2180	2180	2180	0
78	20231221	185300	203077570	2180	2180	2180	2180	0
79	20231221	185200	203077570	2180	2180	2180	2180	0
80	20231221	185100	203077570	2180	2180	2180	2180	0
81	20231221	185000	203077570	2180	2180	2180	2180	0
82	20231221	184900	203077570	2180	2180	2180	2180	0
83	20231221	184800	203077570	2180	2180	2180	2180	0
84	20231221	184700	203077570	2180	2180	2180	2180	0
85	20231221	184600	203077570	2180	2180	2180	2180	0
86	20231221	184500	203077570	2180	2180	2180	2180	0
87	20231221	184400	203077570	2180	2180	2180	2180	0
88	20231221	184300	203077570	2180	2180	2180	2180	0
89	20231221	184200	203077570	2180	2180	2180	2180	0
90	20231221	184100	203077570	2180	2180	2180	2180	0
91	20231221	184000	203077570	2180	2180	2180	2180	0
92	20231221	183900	203077570	2180	2180	2180	2180	4266
93	20231221	183800	203077570	2180	2180	2180	2180	0
94	20231221	183700	203077570	2180	2180	2180	2180	0
95	20231221	183600	203077570	2180	2180	2180	2180	0
96	20231221	183500	203077570	2180	2180	2180	2180	0
97	20231221	183400	203077570	2180	2180	2180	2180	0
98	20231221	183300	203077570	2180	2180	2180	2180	0
99	20231221	183200	203077570	2180	2180	2180	2180	0
100	20231221	183100	203077570	2180	2180	2180	2180	0
101	20231221	183000	203077570	2180	2180	2180	2180	0
102	20231221	182900	203077570	2180	2180	2180	2180	0
103	20231221	182800	203077570	2180	2180	2180	2180	0
104	20231221	182700	203077570	2180	2180	2180	2180	0
105	20231221	182600	203077570	2180	2180	2180	2180	0
106	20231221	182500	203077570	2180	2180	2180	2180	0
107	20231221	182400	203077570	2180	2180	2180	2180	0
108	20231221	182300	203077570	2180	2180	2180	2180	0
109	20231221	182200	203077570	2180	2180	2180	2180	0
110	20231221	182100	203077570	2180	2180	2180	2180	0
111	20231221	182000	203077570	2180	2180	2180	2180	0
112	20231221	181900	203077570	2180	2180	2180	2180	0
113	20231221	181800	203077570	2180	2180	2180	2180	0
114	20231221	181700	203077570	2180	2180	2180	2180	0
115	20231221	181600	203077570	2180	2180	2180	2180	0
116	20231221	181500	203077570	2180	2180	2180	2180	0
117	20231221	181400	203077570	2180	2180	2180	2180	0
118	20231221	181300	203077570	2180	2180	2180	2180	0
119	20231221	181200	203077570	2180	2180	2180	2180	0
120	20231221	181100	203077570	2180	2180	2180	2180	0
121	20231221	181000	203077570	2180	2180	2180	2180	0
122	20231221	180900	203077570	2180	2180	2180	2180	4266
123	20231221	180800	203077570	2180	2180	2180	2180	0
124	20231221	180700	203077570	2180	2180	2180	2180	0
125	20231221	180600	203077570	2180	2180	2180	2180	0
126	20231221	180500	203077570	2180	2180	2180	2180	0
127	20231221	180400	203077570	2180	2180	2180	2180	0
128	20231221	180300	203077570	2180	2180	2180	2180	0
129	20231221	180200	203077570	2180	2180	2180	2180	0
130	20231221	180100	203077570	2180	2180	2180	2180	0
131	20231221	180000	203077570	2180	2180	2180	2180	0
132	20231221	175900	203077570	2180	2180	2180	2180	0
133	20231221	175800	203077570	2180	2180	2180	2180	0
134	20231221	175700	203077570	2180	2180	2180	2180	0
135	20231221	175600	203077570	2180	2180	2180	2180	0
136	20231221	175500	203077570	2180	2180	2180	2180	0
137	20231221	175400	203077570	2180	2180	2180	2180	0
138	20231221	175300	203077570	2180	2180	2180	2180	0
139	20231221	175200	203077570	2180	2180	2180	2180	0
140	20231221	175100	203077570	2180	2180	2180	2180	0
141	20231221	175000	203077570	2180	2180	2180	2180	0
142	20231221	174900	203077570	2180	2180	2180	2180	0
143	20231221	174800	203077570	2180	2180	2180	2180	0
144	20231221	174700	203077570	2180	2180	2180	2180	0
145	20231221	174600	203077570	2180	2180	2180	2180	0
146	20231221	174500	203077570	2180	2180	2180	2180	0
147	20231221	174400	203077570	2180	2180	2180	2180	0
148	20231221	174300	203077570	2180	2180	2180	2180	0
149	20231221	174200	203077570	2180	2180	2180	2180	0
150	20231221	174100	203077570	2180	2180	2180	2180	0
151	20231221	174000	203077570	2180	2180	2180	2180	0
152	20231221	173900	203077570	2180	2180	2180	2180	4266
153	20231221	173800	203077570	2180	2180	2180	2180	0
154	20231221	173700	203077570	2180	2180	2180	2180	0
155	20231221	173600	203077570	2180	2180	2180	2180	0
156	20231221	173500	203077570	2180	2180	2180	2180	0
157	20231221	173400	203077570	2180	2180	2180	2180	0
158	20231221	173300	203077570	2180	2180	2180	2180	0
159	20231221	173200	203077570	2180	2180	2180	2180	0
160	20231221	173100	203077570	2180	2180	2180	2180	0
161	20231221	173000	203077570	2180	2180	2180	2180	0
162	20231221	172900	203077570	2180	2180	2180	2180	0
163	20231221	172800	203077570	2180	2180	2180	2180	0
164	20231221	172700	203077570	2180	2180	2180	2180	0
165	20231221	172600	203077570	2180	2180	2180	2180	0
166	20231221	172500	203077570	2180	2180	2180	2180	0
167	20231221	172400	203077570	2180	2180	2180	2180	0
168	20231221	172300	203077570	2180	2180	2180	2180	0
169	20231221	172200	203077570	2180	2180	2180	2180	0
170	20231221	172100	203077570	2180	2180	2180	2180	0
171	20231221	172000	203077570	2180	2180	2180	2180	0
172	20231221	171900	203077570	2180	2180	2180	2180	0
173	20231221	171800	203077570	2180	2180	2180	2180	0
174	20231221	171700	203077570	2180	2180	2180	2180	0
175	20231221	171600	203077570	2180	2180	2180	2180	0
176	20231221	171500	203077570	2180	2180	2180	2180	0
177	20231221	171400	203077570	2180	2180	2180	2180	0
178	20231221	171300	203077570	2180	2180	2180	2180	0
179	20231221	171200	203077570	2180	2180	2180	2180	0
180	20231221	171100	203077570	2180	2180	2180	2180	0
181	20231221	171000	203077570	2180	2180	2180	2180	0
182	20231221	170900	203077570	2180	2180	2180	2180	4266
183	20231221	170800	203077570	2180	2180	2180	2180	0
184	20231221	170700	203077570	2180	2180	2180	2180	0
185	20231221	170600	203077570	2180	2180	2180	2180	0
186	20231221	170500	203077570	2180	2180	2180	2180	0
187	20231221	170400	203077570	2180	2180	2180	2180	0
188	20231221	170300	203077570	2180	2180	2180	2180	0
189	20231221	170200	203077570	2180	2180	2180	2180	0
190	20231221	170100	203077570	2180	2180	2180	2180	0
191	20231221	170000	203077570	2180	2180	2180	2180	0
192	20231221	165900	203077570	2180	2180	2180	2180	0
193	20231221	165800	203077570	2180	2180	2180	2180	0
194	20231221	165700	203077570	2180	2180	2180	2180	0
195	20231221	165600	203077570	2180	2180	2180	2180	0
196	20231221	165500	203077570	2180	2180	2180	2180	0
197	20231221	165400	203077570	2180	2180	2180	2180	0
198	20231221	165300	203077570	2180	2180	2180	2180	0
199	20231221	165200	203077570	2180	2180	2180	2180	0
200	20231221	165100	203077570	2180	2180	2180	2180	0
201	20231221	165000	203077570	2180	2180	2180	2180	0
202	20231221	164900	203077570	2180	2180	2180	2180	0
203	20231221	164800	203077570	2180	2180	2180	2180	0
204	20231221	164700	203077570	2180	2180	2180	2180	0
205	20231221	164600	203077570	2180	2180	2180	2180	0
206	20231221	164500	203077570	2180	2180	2180	2180	0
207	20231221	164400	203077570	2180	2180	2180	2180	0
208	20231221	164300	203077570	2180	2180	2180	2180	0
209	20231221	164200	203077570	2180	2180	2180	2180	0
210	20231221	164100	203077570	2180	2180	2180	2180	0
211	20231221	164000	203077570	2180	2180	2180	2180	0
212	20231221	163900	203077570	2180	2180	2180	2180	4266
213	20231221	163800	203077570	2180	2180	2180	2180	0
214	20231221	163700	203077570	2180	2180	2180	2180	0
215	20231221	163600	203077570	2180	2180	2180	2180	0
216	20231221	163500	203077570	2180	2180	2180	2180	0
217	20231221	163400	203077570	2180	2180	2180	2180	0
218	20231221	163300	203077570	2180	2180	2180	2180	0
219	20231221	163200	203077570	2180	2180	2180	2180	0
220	20231221	163100	203077570	2180	2180	2180	2180	0
221	20231221	163000	203077570	2180	2180	2180	2180	0
222	20231221	162900	203077570	2180	2180	2180	2180	0
223	20231221	162800	203077570	2180	2180	2180	2180	0
224	20231221	162700	203077570	2180	2180	2180	2180	0
225	20231221	162600	203077570	2180	2180	2180	2180	0
226	20231221	162500	203077570	2180	2180	2180	2180	0
227	20231221	162400	203077570	2180	2180	2180	2180	0
228	20231221	162300	203077570	2180	2180	2180	2180	0
229	20231221	162200	203077570	2180	2180	2180	2180	0
230	20231221	162100	203077570	2180	2180	2180	2180	0
231	20231221	162000	203077570	2180	2180	2180	2180	0
232	20231221	161900	203077570	2180	2180	2180	2180	0
233	20231221	161800	203077570	2180	2180	2180	2180	0
234	20231221	161700	203077570	2180	2180	2180	2180	0
235	20231221	161600	203077570	2180	2180	2180	2180	0
236	20231221	161500	203077570	2180	2180	2180	2180	0
237	20231221	161400	203077570	2180	2180	2180	2180	0
238	20231221	161300	203077570	2180	2180	2180	2180	0
239	20231221	161200	203077570	2180	2180	2180	2180	0
240	20231221	161100	203077570	2180	2180	2180	2180	0
241	20231221	161000	203077570	2180	2180	2180	2180	0
242	20231221	160900	203077570	2180	2180	2180	2180	4266
243	20231221	160800	203077570	2180	2180	2180	2180	0
244	20231221	160700	203077570	2180	2180	2180	2180	0
245	20231221	160600	203077570	2180	2180	2180	2180	0
246	20231221	160500	203077570	2180	2180	2180	2180	0
247	20231221	160400	203077570	2180	2180	2180	2180	0
248	20231221	160300	203077570	2180	2180	2180	2180	0
249	20231221	160200	203077570	2180	2180	2180	2180	0
250	20231221	160100	203077570	2180	2180	2180	2180	0
251	20231221	160000	203077570	2180	2180	2180	2180	0
252	20231221	155900	203077570	2180	2180	2180	2180	0
253	20231221	155800	203077570	2180	2180	2180	2180	0
254	20231221	155700	203077570	2180	2180	2180	2180	0
255	20231221	155600	203077570	2180	2180	2180	2180	0
256	20231221	155500	203077570	2180	2180	2180	2180	0
257	20231221	155400	203077570	2180	2180	2180	2180	0
258	20231221	155300	203077570	2180	2180	2180	2180	0
259	20231221	155200	203077570	2180	2180	2180	2180	0
260	20231221	155100	203077570	2180	2180	2180	2180	0
261	20231221	155000	203077570	2180	2180	2180	2180	0
262	20231221	154900	203077570	2180	2180	2180	2180	0
263	20231221	154800	203077570	2180	2180	2180	2180	0
264	20231221	154700	203077570	2180	2180	2180	2180	0
265	20231221	154600	203077570	2180	2180	2180	2180	0
266	20231221	154500	203077570	2180	2180	2180	2180	0
267	20231221	154400	203077570	2180	2180	2180	2180	0
268	20231221	154300	203077570	2180	2180	2180	2180	0
269	20231221	154200	203077570	2180	2180	2180	2180	0
270	20231221	154100	203077570	2180	2180	2180	2180	0
271	20231221	154000	203077570	2180	2180	2180	2180	0
272	20231221	153900	203077570	2180	2180	2180	2180	4266
273	20231221	153800	203077570	2180	2180	2180	2180	0
274	20231221	153700	203077570	2180	2180	2180	2180	0
275	20231221	153600	203077570	2180	2180	2180	2180	0
276	20231221	153500	203077570	2180	2180	2180	2180	0
277	20231221	153400	203077570	2180	2180	2180	2180	0
278	20231221	153300	203077570	2180	2180	2180	2180	0
279	20231221	153200	203077570	2180	2180	2180	2180	0
280	20231221	153100	203077570	2180	2180	2180	2180	0
281	20231221	153000	203077570	2180	2180	2180	2180	4266
282	20231221	152900	193777690	2200	2200	2200	2200	0
283	20231221	152800	193777690	2200	2200	2200	2200	0
284	20231221	152700	193777690	2200	2200	2200	2200	0
285	20231221	152600	193777690	2200	2200	2200	2200	0
286	20231221	152500	193777690	2200	2200	2200	2200	0
287	20231221	152400	193777690	2200	2200	2200	2200	0
288	20231221	152300	193777690	2200	2200	2200	2200	0
289	20231221	152200	193777690	2200	2200	2200	2200	0
290	20231221	152100	193777690	2200	2200	2200	2200	0
291	20231221	152000	193777690	2200	2200	2200	2200	0
292	20231221	151900	193777690	2200	2200	2200	2200	0
293	20231221	151800	193777690	2200	2215	2215	2195	63
294	20231221	151700	193638925	2215	2215	2215	2215	0
295	20231221	151600	193638925	2215	2210	2215	2210	62
296	20231221	151500	193501895	2215	2200	2215	2180	83
297	20231221	151400	193318995	2180	2180	2180	2180	14
298	20231221	151300	193288475	2200	2200	2215	2185	2659
299	20231221	151200	187472535	2200	2200	2200	2200	0
300	20231221	151100	187472535	2200	2195	2200	2190	415
301	20231221	151000	186561710	2200	2205	2210	2195	143
302	20231221	150900	186247445	2215	2215	2215	2215	0
303	20231221	150800	186247445	2215	2205	2215	2205	11
304	20231221	150700	186223090	2215	2215	2215	2215	8
305	20231221	150600	186205370	2215	2215	2215	2215	9
306	20231221	150500	186185435	2215	2205	2215	2195	63
307	20231221	150400	186046620	2215	2205	2215	2205	11
308	20231221	150300	186022265	2215	2215	2215	2215	0
309	20231221	150200	186022265	2215	2215	2215	2215	10
310	20231221	150100	186000115	2215	2215	2215	2215	0
311	20231221	150000	186000115	2215	2215	2215	2215	0
312	20231221	145900	186000115	2215	2215	2215	2215	0
313	20231221	145800	186000115	2215	2210	2215	2210	35
314	20231221	145700	185922745	2215	2215	2215	2215	0
315	20231221	145600	185922745	2215	2215	2215	2215	11
316	20231221	145500	185898380	2215	2215	2215	2215	0
317	20231221	145400	185898380	2215	2215	2215	2215	2
318	20231221	145300	185893950	2215	2215	2215	2215	0
319	20231221	145200	185893950	2215	2215	2215	2215	17
320	20231221	145100	185856295	2215	2200	2215	2200	540
321	20231221	145000	184667675	2200	2200	2200	2200	910
322	20231221	144900	182665675	2200	2200	2200	2200	100
323	20231221	144800	182445675	2200	2190	2210	2190	31
324	20231221	144700	182377255	2210	2195	2210	2190	3158
325	20231221	144600	175460770	2210	2195	2210	2195	1014
326	20231221	144500	173234830	2210	2200	2210	2200	217
327	20231221	144400	172757400	2210	2210	2210	2210	0
328	20231221	144300	172757400	2210	2210	2210	2210	10
329	20231221	144200	172735300	2200	2200	2200	2200	15
330	20231221	144100	172702300	2210	2210	2210	2210	1
331	20231221	144000	172700090	2210	2210	2210	2210	2
332	20231221	143900	172695670	2210	2205	2210	2205	33
333	20231221	143800	172622855	2215	2215	2215	2215	0
334	20231221	143700	172622855	2215	2215	2215	2215	0
335	20231221	143600	172622855	2215	2215	2215	2215	4
336	20231221	143500	172613995	2215	2215	2215	2215	0
337	20231221	143400	172613995	2215	2215	2215	2215	0
338	20231221	143300	172613995	2215	2215	2215	2215	3
339	20231221	143200	172607350	2215	2215	2215	2215	0
340	20231221	143100	172607350	2215	2215	2215	2215	10
341	20231221	143000	172585200	2210	2210	2210	2210	30
342	20231221	142900	172518900	2220	2220	2220	2220	0
343	20231221	142800	172518900	2220	2220	2220	2220	1
344	20231221	142700	172516680	2225	2225	2225	2225	0
345	20231221	142600	172516680	2225	2215	2225	2215	59
346	20231221	142500	172385895	2210	2225	2225	2210	2110
347	20231221	142400	167692295	2225	2225	2225	2225	0
348	20231221	142300	167692295	2225	2225	2225	2225	129
349	20231221	142200	167405270	2225	2215	2225	2215	62
350	20231221	142100	167267720	2225	2225	2225	2225	10
351	20231221	142000	167245470	2215	2215	2215	2215	10
352	20231221	141900	167223320	2225	2205	2225	2205	507
353	20231221	141800	166105175	2205	2195	2205	2195	6693
354	20231221	141700	151384080	2195	2195	2195	2195	255
355	20231221	141600	150824355	2195	2185	2195	2185	44
356	20231221	141500	150728175	2185	2185	2185	2185	1
357	20231221	141400	150725990	2195	2195	2195	2195	0
358	20231221	141300	150725990	2195	2190	2195	2185	1060
359	20231221	141200	148406090	2195	2195	2195	2195	0
360	20231221	141100	148406090	2195	2195	2195	2190	508
361	20231221	141000	147292570	2190	2210	2210	2190	23465
362	20231221	140900	95710990	2210	2210	2210	2210	40
363	20231221	140800	95622590	2215	2215	2215	2215	20
364	20231221	140700	95578290	2210	2210	2210	2210	0
365	20231221	140600	95578290	2210	2210	2210	2210	0
366	20231221	140500	95578290	2210	2210	2210	2210	25
367	20231221	140400	95523040	2215	2215	2215	2215	5
368	20231221	140300	95511965	2215	2215	2215	2215	0
369	20231221	140200	95511965	2215	2215	2215	2215	0
370	20231221	140100	95511965	2215	2215	2215	2215	7
371	20231221	140000	95496460	2210	2215	2215	2210	193
372	20231221	135900	95069430	2225	2225	2225	2225	0
373	20231221	135800	95069430	2225	2225	2225	2225	0
374	20231221	135700	95069430	2225	2220	2225	2220	58
375	20231221	135600	94940655	2220	2220	2220	2220	1
376	20231221	135500	94938435	2220	2220	2220	2220	0
377	20231221	135400	94938435	2220	2220	2220	2220	0
378	20231221	135300	94938435	2220	2220	2220	2220	0
379	20231221	135200	94938435	2220	2220	2220	2220	200
380	20231221	135100	94494435	2225	2225	2225	2225	2
381	20231221	135000	94489985	2220	2220	2220	2220	0
382	20231221	134900	94489985	2220	2220	2220	2220	2
383	20231221	134800	94485545	2225	2225	2225	2225	0
384	20231221	134700	94485545	2225	2225	2225	2225	0
385	20231221	134600	94485545	2225	2225	2225	2225	0
386	20231221	134500	94485545	2225	2225	2225	2225	0
387	20231221	134400	94485545	2225	2225	2225	2225	0
388	20231221	134300	94485545	2225	2225	2225	2225	0
389	20231221	134200	94485545	2225	2225	2225	2225	0
390	20231221	134100	94485545	2225	2225	2225	2225	0
391	20231221	134000	94485545	2225	2225	2225	2225	0
392	20231221	133900	94485545	2225	2225	2225	2225	3
393	20231221	133800	94478870	2225	2225	2225	2225	0
394	20231221	133700	94478870	2225	2225	2225	2225	2
395	20231221	133600	94474420	2220	2220	2220	2220	2
396	20231221	133500	94469980	2225	2225	2225	2225	0
397	20231221	133400	94469980	2225	2225	2225	2225	0
398	20231221	133300	94469980	2225	2225	2225	2225	0
399	20231221	133200	94469980	2225	2225	2225	2225	0
400	20231221	133100	94469980	2225	2225	2225	2225	0
401	20231221	133000	94469980	2225	2225	2225	2225	0
402	20231221	132900	94469980	2225	2225	2225	2225	1
403	20231221	132800	94467755	2225	2225	2225	2225	10
404	20231221	132700	94445505	2220	2220	2220	2220	2
405	20231221	132600	94441065	2225	2225	2225	2225	0
406	20231221	132500	94441065	2225	2225	2225	2225	0
407	20231221	132400	94441065	2225	2215	2225	2210	910
408	20231221	132300	92429265	2225	2225	2225	2225	0
409	20231221	132200	92429265	2225	2225	2225	2225	0
410	20231221	132100	92429265	2225	2225	2225	2225	0
411	20231221	132000	92429265	2225	2225	2225	2225	0
412	20231221	131900	92429265	2225	2215	2225	2215	108
413	20231221	131800	92189915	2210	2215	2215	2210	37
414	20231221	131700	92108055	2225	2225	2225	2225	0
415	20231221	131600	92108055	2225	2225	2225	2225	0
416	20231221	131500	92108055	2225	2215	2225	2210	104
417	20231221	131400	91877785	2225	2225	2225	2225	4
418	20231221	131300	91868885	2225	2225	2225	2225	10
419	20231221	131200	91846635	2225	2225	2225	2225	0
420	20231221	131100	91846635	2225	2225	2225	2225	0
421	20231221	131000	91846635	2225	2225	2225	2225	0
422	20231221	130900	91846635	2225	2225	2225	2225	0
423	20231221	130800	91846635	2225	2220	2225	2220	10
424	20231221	130700	91824395	2225	2225	2225	2225	0
425	20231221	130600	91824395	2225	2225	2225	2225	0
426	20231221	130500	91824395	2225	2225	2225	2225	0
427	20231221	130400	91824395	2225	2225	2225	2225	0
428	20231221	130300	91824395	2225	2220	2225	2220	16
429	20231221	130200	91788865	2220	2220	2220	2220	41
430	20231221	130100	91697845	2225	2215	2225	2215	123
431	20231221	130000	91425160	2215	2215	2215	2215	500
432	20231221	125900	90317660	2215	2235	2235	2205	30182
433	20231221	125800	23473575	2245	2245	2245	2245	0
434	20231221	125700	23473575	2245	2245	2245	2245	0
435	20231221	125600	23473575	2245	2245	2245	2245	0
436	20231221	125500	23473575	2245	2245	2245	2245	0
437	20231221	125400	23473575	2245	2245	2245	2245	0
438	20231221	125300	23473575	2245	2245	2245	2245	0
439	20231221	125200	23473575	2245	2245	2245	2245	0
440	20231221	125100	23473575	2245	2245	2245	2245	0
441	20231221	125000	23473575	2245	2245	2245	2245	0
442	20231221	124900	23473575	2245	2245	2245	2245	0
443	20231221	124800	23473575	2245	2245	2245	2245	0
444	20231221	124700	23473575	2245	2245	2245	2245	0
445	20231221	124600	23473575	2245	2235	2245	2235	102
446	20231221	124500	23245585	2245	2245	2245	2245	0
447	20231221	124400	23245585	2245	2245	2245	2245	204
448	20231221	124300	22787605	2245	2245	2245	2245	0
449	20231221	124200	22787605	2245	2245	2245	2245	0
450	20231221	124100	22787605	2245	2245	2245	2245	1
451	20231221	124000	22785360	2235	2235	2235	2235	1
452	20231221	123900	22783125	2245	2245	2245	2245	0
453	20231221	123800	22783125	2245	2245	2245	2245	0
454	20231221	123700	22783125	2245	2245	2245	2245	0
455	20231221	123600	22783125	2245	2245	2245	2245	0
456	20231221	123500	22783125	2245	2245	2245	2245	0
457	20231221	123400	22783125	2245	2240	2245	2240	17
458	20231221	123300	22745040	2245	2245	2245	2245	0
459	20231221	123200	22745040	2245	2245	2245	2245	0
460	20231221	123100	22745040	2245	2245	2245	2245	1
461	20231221	123000	22742795	2250	2250	2250	2250	0
462	20231221	122900	22742795	2250	2250	2250	2250	0
463	20231221	122800	22742795	2250	2250	2250	2250	0
464	20231221	122700	22742795	2250	2250	2250	2250	0
465	20231221	122600	22742795	2250	2250	2250	2250	0
466	20231221	122500	22742795	2250	2245	2250	2245	126
467	20231221	122400	22459920	2250	2250	2250	2250	0
468	20231221	122300	22459920	2250	2250	2250	2250	0
469	20231221	122200	22459920	2250	2250	2250	2250	0
470	20231221	122100	22459920	2250	2250	2250	2250	0
471	20231221	122000	22459920	2250	2250	2250	2250	0
472	20231221	121900	22459920	2250	2250	2250	2250	0
473	20231221	121800	22459920	2250	2250	2250	2250	0
474	20231221	121700	22459920	2250	2250	2250	2250	0
475	20231221	121600	22459920	2250	2250	2250	2250	0
476	20231221	121500	22459920	2250	2250	2250	2250	1
477	20231221	121400	22457670	2255	2255	2255	2255	0
478	20231221	121300	22457670	2255	2255	2255	2255	0
479	20231221	121200	22457670	2255	2255	2255	2255	0
480	20231221	121100	22457670	2255	2255	2255	2255	0
481	20231221	121000	22457670	2255	2255	2255	2255	0
482	20231221	120900	22457670	2255	2255	2255	2255	0
483	20231221	120800	22457670	2255	2255	2255	2255	0
484	20231221	120700	22457670	2255	2255	2255	2255	0
485	20231221	120600	22457670	2255	2255	2255	2255	0
486	20231221	120500	22457670	2255	2255	2255	2255	0
487	20231221	120400	22457670	2255	2250	2255	2250	27
488	20231221	120300	22396915	2250	2250	2250	2250	0
489	20231221	120200	22396915	2250	2250	2250	2250	0
490	20231221	120100	22396915	2250	2250	2250	2250	2
491	20231221	120000	22392415	2245	2230	2245	2230	95
492	20231221	115900	22180205	2235	2240	2240	2235	23
493	20231221	115800	22128745	2250	2250	2250	2250	0
494	20231221	115700	22128745	2250	2250	2250	2250	0
495	20231221	115600	22128745	2250	2250	2250	2250	0
496	20231221	115500	22128745	2250	2250	2250	2250	0
497	20231221	115400	22128745	2250	2250	2250	2250	0
498	20231221	115300	22128745	2250	2250	2250	2250	1
499	20231221	115200	22126495	2250	2250	2250	2250	0
500	20231221	115100	22126495	2250	2250	2250	2250	0
501	20231221	115000	22126495	2250	2250	2250	2250	8
502	20231221	114900	22108495	2250	2240	2255	2240	106
503	20231221	114800	21870880	2240	2240	2240	2240	0
504	20231221	114700	21870880	2240	2240	2240	2240	10
505	20231221	114600	21848480	2240	2240	2240	2240	15
506	20231221	114500	21814880	2240	2240	2240	2240	0
507	20231221	114400	21814880	2240	2240	2240	2240	0
508	20231221	114300	21814880	2240	2240	2240	2240	0
509	20231221	114200	21814880	2240	2240	2240	2240	0
510	20231221	114100	21814880	2240	2240	2240	2240	0
511	20231221	114000	21814880	2240	2240	2240	2240	0
512	20231221	113900	21814880	2240	2240	2240	2240	0
513	20231221	113800	21814880	2240	2240	2240	2240	4
514	20231221	113700	21805920	2240	2240	2240	2240	0
515	20231221	113600	21805920	2240	2240	2240	2240	0
516	20231221	113500	21805920	2240	2240	2240	2240	4
517	20231221	113400	21796960	2240	2240	2240	2240	20
518	20231221	113300	21752160	2240	2240	2240	2240	0
519	20231221	113200	21752160	2240	2240	2240	2240	20
520	20231221	113100	21707360	2240	2240	2240	2240	5
521	20231221	113000	21696160	2240	2240	2240	2240	0
522	20231221	112900	21696160	2240	2240	2240	2240	0
523	20231221	112800	21696160	2240	2240	2240	2240	0
524	20231221	112700	21696160	2240	2240	2240	2240	50
525	20231221	112600	21584160	2250	2250	2250	2250	0
526	20231221	112500	21584160	2250	2250	2250	2250	0
527	20231221	112400	21584160	2250	2250	2250	2250	0
528	20231221	112300	21584160	2250	2250	2250	2250	0
529	20231221	112200	21584160	2250	2250	2250	2250	0
530	20231221	112100	21584160	2250	2250	2250	2250	0
531	20231221	112000	21584160	2250	2250	2250	2250	0
532	20231221	111900	21584160	2250	2250	2250	2250	0
533	20231221	111800	21584160	2250	2250	2250	2250	0
534	20231221	111700	21584160	2250	2250	2250	2250	0
535	20231221	111600	21584160	2250	2250	2250	2250	0
536	20231221	111500	21584160	2250	2250	2250	2250	0
537	20231221	111400	21584160	2250	2250	2250	2250	0
538	20231221	111300	21584160	2250	2250	2250	2250	0
539	20231221	111200	21584160	2250	2235	2250	2230	77
540	20231221	111100	21412405	2250	2250	2250	2250	0
541	20231221	111000	21412405	2250	2250	2250	2250	0
542	20231221	110900	21412405	2250	2230	2250	2230	230
543	20231221	110800	20899465	2250	2250	2250	2250	0
544	20231221	110700	20899465	2250	2250	2250	2250	7
545	20231221	110600	20883715	2250	2240	2250	2240	156
546	20231221	110500	20533515	2240	2240	2240	2240	1
547	20231221	110400	20531275	2245	2245	2245	2245	0
548	20231221	110300	20531275	2245	2245	2245	2245	0
549	20231221	110200	20531275	2245	2245	2245	2245	0
550	20231221	110100	20531275	2245	2245	2245	2245	0
551	20231221	110000	20531275	2245	2245	2245	2245	0
552	20231221	105900	20531275	2245	2245	2245	2245	0
553	20231221	105800	20531275	2245	2245	2245	2245	0
554	20231221	105700	20531275	2245	2230	2245	2230	703
555	20231221	105600	18963570	2245	2245	2245	2245	0
556	20231221	105500	18963570	2245	2245	2245	2245	0
557	20231221	105400	18963570	2245	2235	2245	2235	64
558	20231221	105300	18820500	2245	2245	2245	2245	201
559	20231221	105200	18369255	2255	2255	2255	2255	0
560	20231221	105100	18369255	2255	2255	2255	2255	0
561	20231221	105000	18369255	2255	2235	2255	2235	2
562	20231221	104900	18364765	2255	2240	2255	2240	15
563	20231221	104800	18331120	2255	2255	2255	2255	0
564	20231221	104700	18331120	2255	2255	2255	2255	0
565	20231221	104600	18331120	2255	2255	2255	2255	0
566	20231221	104500	18331120	2255	2255	2255	2255	0
567	20231221	104400	18331120	2255	2255	2255	2255	0
568	20231221	104300	18331120	2255	2255	2255	2255	48
569	20231221	104200	18222880	2255	2255	2255	2255	30
570	20231221	104100	18155230	2255	2255	2255	2255	0
571	20231221	104000	18155230	2255	2250	2260	2250	400
572	20231221	103900	17254015	2250	2240	2250	2240	62
573	20231221	103800	17114715	2250	2250	2250	2250	40
574	20231221	103700	17024715	2250	2250	2250	2250	100
575	20231221	103600	16799715	2250	2250	2250	2250	0
576	20231221	103500	16799715	2250	2250	2250	2250	0
577	20231221	103400	16799715	2250	2240	2250	2240	29
578	20231221	103300	16734645	2250	2250	2250	2250	0
579	20231221	103200	16734645	2250	2250	2250	2250	0
580	20231221	103100	16734645	2250	2250	2250	2250	50
581	20231221	103000	16622145	2250	2250	2250	2250	0
582	20231221	102900	16622145	2250	2250	2250	2250	0
583	20231221	102800	16622145	2250	2250	2250	2250	0
584	20231221	102700	16622145	2250	2250	2250	2250	0
585	20231221	102600	16622145	2250	2250	2250	2250	0
586	20231221	102500	16622145	2250	2250	2250	2230	16
587	20231221	102400	16586305	2230	2235	2235	2230	126
588	20231221	102300	16304725	2240	2240	2240	2240	100
589	20231221	102200	16080725	2240	2240	2240	2240	173
590	20231221	102100	15693205	2250	2240	2250	2240	11
591	20231221	102000	15668545	2250	2250	2250	2250	20
592	20231221	101900	15623545	2250	2250	2250	2250	20
593	20231221	101800	15578545	2255	2245	2255	2240	502
594	20231221	101700	14453930	2255	2255	2255	2255	0
595	20231221	101600	14453930	2255	2255	2255	2255	0
596	20231221	101500	14453930	2255	2255	2255	2255	0
597	20231221	101400	14453930	2255	2255	2255	2255	3
598	20231221	101300	14447165	2255	2255	2255	2255	5
599	20231221	101200	14435890	2260	2260	2260	2260	0
600	20231221	101100	14435890	2260	2260	2260	2260	0
601	20231221	101000	14435890	2260	2260	2260	2260	0
602	20231221	100900	14435890	2260	2260	2260	2260	0
603	20231221	100800	14435890	2260	2260	2260	2260	0
604	20231221	100700	14435890	2260	2260	2260	2260	0
605	20231221	100600	14435890	2260	2260	2260	2260	0
606	20231221	100500	14435890	2260	2260	2260	2260	0
607	20231221	100400	14435890	2260	2260	2260	2260	0
608	20231221	100300	14435890	2260	2260	2260	2260	0
609	20231221	100200	14435890	2260	2250	2260	2240	2293
610	20231221	100100	9276780	2265	2265	2265	2265	0
611	20231221	100000	9276780	2265	2265	2265	2265	0
612	20231221	095900	9276780	2265	2265	2265	2265	0
613	20231221	095800	9276780	2265	2265	2265	2265	0
614	20231221	095700	9276780	2265	2265	2265	2265	0
615	20231221	095600	9276780	2265	2265	2265	2265	0
616	20231221	095500	9276780	2265	2265	2265	2265	0
617	20231221	095400	9276780	2265	2265	2265	2265	0
618	20231221	095300	9276780	2265	2265	2265	2265	0
619	20231221	095200	9276780	2265	2265	2265	2265	4
620	20231221	095100	9267720	2265	2265	2265	2265	1
621	20231221	095000	9265455	2265	2265	2265	2265	0
622	20231221	094900	9265455	2265	2250	2265	2240	680
623	20231221	094800	7741050	2270	2270	2270	2270	0
624	20231221	094700	7741050	2270	2270	2270	2270	0
625	20231221	094600	7741050	2270	2270	2270	2270	0
626	20231221	094500	7741050	2270	2270	2270	2270	0
627	20231221	094400	7741050	2270	2270	2270	2270	0
628	20231221	094300	7741050	2270	2270	2270	2270	0
629	20231221	094200	7741050	2270	2270	2270	2270	0
630	20231221	094100	7741050	2270	2270	2270	2270	0
631	20231221	094000	7741050	2270	2270	2270	2270	0
632	20231221	093900	7741050	2270	2255	2270	2230	510
633	20231221	093800	6596455	2270	2270	2270	2270	2
634	20231221	093700	6591915	2270	2255	2270	2255	315
635	20231221	093600	5881350	2255	2255	2255	2255	0
636	20231221	093500	5881350	2255	2255	2255	2255	0
637	20231221	093400	5881350	2255	2255	2255	2255	0
638	20231221	093300	5881350	2255	2255	2255	2255	0
639	20231221	093200	5881350	2255	2255	2255	2255	0
640	20231221	093100	5881350	2255	2255	2255	2255	0
641	20231221	093000	5881350	2255	2255	2255	2255	0
642	20231221	092900	5881350	2255	2255	2255	2255	0
643	20231221	092800	5881350	2255	2255	2255	2255	0
644	20231221	092700	5881350	2255	2255	2255	2255	1
645	20231221	092600	5879095	2265	2265	2265	2265	0
646	20231221	092500	5879095	2265	2265	2265	2265	0
647	20231221	092400	5879095	2265	2265	2265	2265	19
648	20231221	092300	5836060	2265	2265	2265	2265	50
649	20231221	092200	5722810	2265	2265	2265	2265	0
650	20231221	092100	5722810	2265	2265	2270	2265	21
651	20231221	092000	5675240	2270	2270	2270	2270	26
652	20231221	091900	5616220	2275	2275	2275	2275	0
653	20231221	091800	5616220	2275	2270	2275	2265	124
654	20231221	091700	5334795	2270	2260	2270	2260	21
655	20231221	091600	5287325	2270	2270	2270	2270	50
656	20231221	091500	5173825	2275	2260	2280	2250	46
657	20231221	091400	5069905	2255	2255	2255	2255	10
658	20231221	091300	5047355	2240	2250	2260	2240	46
659	20231221	091200	4944235	2260	2260	2260	2260	0
660	20231221	091100	4944235	2260	2260	2260	2260	0
661	20231221	091000	4944235	2260	2260	2260	2260	5
662	20231221	090900	4932935	2255	2255	2255	2255	1000
663	20231221	090800	2677935	2255	2255	2255	2255	0
664	20231221	090700	2677935	2255	2255	2255	2240	13
665	20231221	090600	2648650	2255	2255	2255	2255	3
666	20231221	090500	2641885	2240	2240	2240	2240	1
667	20231221	090400	2639645	2250	2250	2250	2250	0
668	20231221	090300	2639645	2250	2250	2250	2250	0
669	20231221	090200	2639645	2250	2250	2250	2250	0
670	20231221	090100	2639645	2250	2240	2250	2240	126
671	20231221	090000	2357395	2240	2300	2300	2240	990