KissMeData/119650/min/candle-20231214.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231214	201100	589707154	1660	1660	1660	1660	9190
3	20231214	201000	589707154	1660	1660	1660	1660	0
4	20231214	200900	589707154	1660	1660	1660	1660	0
5	20231214	200800	589707154	1660	1660	1660	1660	0
6	20231214	200700	589707154	1660	1660	1660	1660	0
7	20231214	200600	589707154	1660	1660	1660	1660	0
8	20231214	200500	589707154	1660	1660	1660	1660	0
9	20231214	200400	589707154	1660	1660	1660	1660	0
10	20231214	200300	589707154	1660	1660	1660	1660	0
11	20231214	200200	589707154	1660	1660	1660	1660	0
12	20231214	200100	589707154	1660	1660	1660	1660	0
13	20231214	200000	589707154	1660	1660	1660	1660	0
14	20231214	195900	589707154	1660	1660	1660	1660	0
15	20231214	195800	589707154	1660	1660	1660	1660	0
16	20231214	195700	589707154	1660	1660	1660	1660	0
17	20231214	195600	589707154	1660	1660	1660	1660	0
18	20231214	195500	589707154	1660	1660	1660	1660	0
19	20231214	195400	589707154	1660	1660	1660	1660	0
20	20231214	195300	589707154	1660	1660	1660	1660	0
21	20231214	195200	589707154	1660	1660	1660	1660	0
22	20231214	195100	589707154	1660	1660	1660	1660	0
23	20231214	195000	589707154	1660	1660	1660	1660	0
24	20231214	194900	589707154	1660	1660	1660	1660	0
25	20231214	194800	589707154	1660	1660	1660	1660	0
26	20231214	194700	589707154	1660	1660	1660	1660	0
27	20231214	194600	589707154	1660	1660	1660	1660	0
28	20231214	194500	589707154	1660	1660	1660	1660	0
29	20231214	194400	589707154	1660	1660	1660	1660	0
30	20231214	194300	589707154	1660	1660	1660	1660	0
31	20231214	194200	589707154	1660	1660	1660	1660	0
32	20231214	194100	589707154	1660	1660	1660	1660	9190
33	20231214	194000	589707154	1660	1660	1660	1660	0
34	20231214	193900	589707154	1660	1660	1660	1660	0
35	20231214	193800	589707154	1660	1660	1660	1660	0
36	20231214	193700	589707154	1660	1660	1660	1660	0
37	20231214	193600	589707154	1660	1660	1660	1660	0
38	20231214	193500	589707154	1660	1660	1660	1660	0
39	20231214	193400	589707154	1660	1660	1660	1660	0
40	20231214	193300	589707154	1660	1660	1660	1660	0
41	20231214	193200	589707154	1660	1660	1660	1660	0
42	20231214	193100	589707154	1660	1660	1660	1660	0
43	20231214	193000	589707154	1660	1660	1660	1660	0
44	20231214	192900	589707154	1660	1660	1660	1660	0
45	20231214	192800	589707154	1660	1660	1660	1660	0
46	20231214	192700	589707154	1660	1660	1660	1660	0
47	20231214	192600	589707154	1660	1660	1660	1660	0
48	20231214	192500	589707154	1660	1660	1660	1660	0
49	20231214	192400	589707154	1660	1660	1660	1660	0
50	20231214	192300	589707154	1660	1660	1660	1660	0
51	20231214	192200	589707154	1660	1660	1660	1660	0
52	20231214	192100	589707154	1660	1660	1660	1660	0
53	20231214	192000	589707154	1660	1660	1660	1660	0
54	20231214	191900	589707154	1660	1660	1660	1660	0
55	20231214	191800	589707154	1660	1660	1660	1660	0
56	20231214	191700	589707154	1660	1660	1660	1660	0
57	20231214	191600	589707154	1660	1660	1660	1660	0
58	20231214	191500	589707154	1660	1660	1660	1660	0
59	20231214	191400	589707154	1660	1660	1660	1660	0
60	20231214	191300	589707154	1660	1660	1660	1660	0
61	20231214	191200	589707154	1660	1660	1660	1660	0
62	20231214	191100	589707154	1660	1660	1660	1660	9190
63	20231214	191000	589707154	1660	1660	1660	1660	0
64	20231214	190900	589707154	1660	1660	1660	1660	0
65	20231214	190800	589707154	1660	1660	1660	1660	0
66	20231214	190700	589707154	1660	1660	1660	1660	0
67	20231214	190600	589707154	1660	1660	1660	1660	0
68	20231214	190500	589707154	1660	1660	1660	1660	0
69	20231214	190400	589707154	1660	1660	1660	1660	0
70	20231214	190300	589707154	1660	1660	1660	1660	0
71	20231214	190200	589707154	1660	1660	1660	1660	0
72	20231214	190100	589707154	1660	1660	1660	1660	0
73	20231214	190000	589707154	1660	1660	1660	1660	0
74	20231214	185900	589707154	1660	1660	1660	1660	0
75	20231214	185800	589707154	1660	1660	1660	1660	0
76	20231214	185700	589707154	1660	1660	1660	1660	0
77	20231214	185600	589707154	1660	1660	1660	1660	0
78	20231214	185500	589707154	1660	1660	1660	1660	0
79	20231214	185400	589707154	1660	1660	1660	1660	0
80	20231214	185300	589707154	1660	1660	1660	1660	0
81	20231214	185200	589707154	1660	1660	1660	1660	0
82	20231214	185100	589707154	1660	1660	1660	1660	0
83	20231214	185000	589707154	1660	1660	1660	1660	0
84	20231214	184900	589707154	1660	1660	1660	1660	0
85	20231214	184800	589707154	1660	1660	1660	1660	0
86	20231214	184700	589707154	1660	1660	1660	1660	0
87	20231214	184600	589707154	1660	1660	1660	1660	0
88	20231214	184500	589707154	1660	1660	1660	1660	0
89	20231214	184400	589707154	1660	1660	1660	1660	0
90	20231214	184300	589707154	1660	1660	1660	1660	0
91	20231214	184200	589707154	1660	1660	1660	1660	0
92	20231214	184100	589707154	1660	1660	1660	1660	9190
93	20231214	184000	589707154	1660	1660	1660	1660	0
94	20231214	183900	589707154	1660	1660	1660	1660	0
95	20231214	183800	589707154	1660	1660	1660	1660	0
96	20231214	183700	589707154	1660	1660	1660	1660	0
97	20231214	183600	589707154	1660	1660	1660	1660	0
98	20231214	183500	589707154	1660	1660	1660	1660	0
99	20231214	183400	589707154	1660	1660	1660	1660	0
100	20231214	183300	589707154	1660	1660	1660	1660	0
101	20231214	183200	589707154	1660	1660	1660	1660	0
102	20231214	183100	589707154	1660	1660	1660	1660	0
103	20231214	183000	589707154	1660	1660	1660	1660	0
104	20231214	182900	589707154	1660	1660	1660	1660	0
105	20231214	182800	589707154	1660	1660	1660	1660	0
106	20231214	182700	589707154	1660	1660	1660	1660	0
107	20231214	182600	589707154	1660	1660	1660	1660	0
108	20231214	182500	589707154	1660	1660	1660	1660	0
109	20231214	182400	589707154	1660	1660	1660	1660	0
110	20231214	182300	589707154	1660	1660	1660	1660	0
111	20231214	182200	589707154	1660	1660	1660	1660	0
112	20231214	182100	589707154	1660	1660	1660	1660	0
113	20231214	182000	589707154	1660	1660	1660	1660	0
114	20231214	181900	589707154	1660	1660	1660	1660	0
115	20231214	181800	589707154	1660	1660	1660	1660	0
116	20231214	181700	589707154	1660	1660	1660	1660	0
117	20231214	181600	589707154	1660	1660	1660	1660	0
118	20231214	181500	589707154	1660	1660	1660	1660	0
119	20231214	181400	589707154	1660	1660	1660	1660	0
120	20231214	181300	589707154	1660	1660	1660	1660	0
121	20231214	181200	589707154	1660	1660	1660	1660	0
122	20231214	181100	589707154	1660	1660	1660	1660	9190
123	20231214	181000	589707154	1660	1660	1660	1660	0
124	20231214	180900	589707154	1660	1660	1660	1660	0
125	20231214	180800	589707154	1660	1660	1660	1660	0
126	20231214	180700	589707154	1660	1660	1660	1660	0
127	20231214	180600	589707154	1660	1660	1660	1660	0
128	20231214	180500	589707154	1660	1660	1660	1660	0
129	20231214	180400	589707154	1660	1660	1660	1660	0
130	20231214	180300	589707154	1660	1660	1660	1660	0
131	20231214	180200	589707154	1660	1660	1660	1660	0
132	20231214	180100	589707154	1660	1660	1660	1660	0
133	20231214	180000	589707154	1660	1660	1660	1660	0
134	20231214	175900	589707154	1660	1660	1660	1660	0
135	20231214	175800	589707154	1660	1660	1660	1660	0
136	20231214	175700	589707154	1660	1660	1660	1660	0
137	20231214	175600	589707154	1660	1660	1660	1660	0
138	20231214	175500	589707154	1660	1660	1660	1660	0
139	20231214	175400	589707154	1660	1660	1660	1660	0
140	20231214	175300	589707154	1660	1660	1660	1660	0
141	20231214	175200	589707154	1660	1660	1660	1660	0
142	20231214	175100	589707154	1660	1660	1660	1660	0
143	20231214	175000	589707154	1660	1660	1660	1660	0
144	20231214	174900	589707154	1660	1660	1660	1660	0
145	20231214	174800	589707154	1660	1660	1660	1660	0
146	20231214	174700	589707154	1660	1660	1660	1660	0
147	20231214	174600	589707154	1660	1660	1660	1660	0
148	20231214	174500	589707154	1660	1660	1660	1660	0
149	20231214	174400	589707154	1660	1660	1660	1660	0
150	20231214	174300	589707154	1660	1660	1660	1660	0
151	20231214	174200	589707154	1660	1660	1660	1660	0
152	20231214	174100	589707154	1660	1660	1660	1660	9190
153	20231214	174000	589707154	1660	1660	1660	1660	0
154	20231214	173900	589707154	1660	1660	1660	1660	0
155	20231214	173800	589707154	1660	1660	1660	1660	0
156	20231214	173700	589707154	1660	1660	1660	1660	0
157	20231214	173600	589707154	1660	1660	1660	1660	0
158	20231214	173500	589707154	1660	1660	1660	1660	0
159	20231214	173400	589707154	1660	1660	1660	1660	0
160	20231214	173300	589707154	1660	1660	1660	1660	0
161	20231214	173200	589707154	1660	1660	1660	1660	0
162	20231214	173100	589707154	1660	1660	1660	1660	0
163	20231214	173000	589707154	1660	1660	1660	1660	0
164	20231214	172900	589707154	1660	1660	1660	1660	0
165	20231214	172800	589707154	1660	1660	1660	1660	0
166	20231214	172700	589707154	1660	1660	1660	1660	0
167	20231214	172600	589707154	1660	1660	1660	1660	0
168	20231214	172500	589707154	1660	1660	1660	1660	0
169	20231214	172400	589707154	1660	1660	1660	1660	0
170	20231214	172300	589707154	1660	1660	1660	1660	0
171	20231214	172200	589707154	1660	1660	1660	1660	0
172	20231214	172100	589707154	1660	1660	1660	1660	0
173	20231214	172000	589707154	1660	1660	1660	1660	0
174	20231214	171900	589707154	1660	1660	1660	1660	0
175	20231214	171800	589707154	1660	1660	1660	1660	0
176	20231214	171700	589707154	1660	1660	1660	1660	0
177	20231214	171600	589707154	1660	1660	1660	1660	0
178	20231214	171500	589707154	1660	1660	1660	1660	0
179	20231214	171400	589707154	1660	1660	1660	1660	0
180	20231214	171300	589707154	1660	1660	1660	1660	0
181	20231214	171200	589707154	1660	1660	1660	1660	0
182	20231214	171100	589707154	1660	1660	1660	1660	9190
183	20231214	171000	589707154	1660	1660	1660	1660	0
184	20231214	170900	589707154	1660	1660	1660	1660	0
185	20231214	170800	589707154	1660	1660	1660	1660	0
186	20231214	170700	589707154	1660	1660	1660	1660	0
187	20231214	170600	589707154	1660	1660	1660	1660	0
188	20231214	170500	589707154	1660	1660	1660	1660	0
189	20231214	170400	589707154	1660	1660	1660	1660	0
190	20231214	170300	589707154	1660	1660	1660	1660	0
191	20231214	170200	589707154	1660	1660	1660	1660	0
192	20231214	170100	589707154	1660	1660	1660	1660	0
193	20231214	170000	589707154	1660	1660	1660	1660	0
194	20231214	165900	589707154	1660	1660	1660	1660	0
195	20231214	165800	589707154	1660	1660	1660	1660	0
196	20231214	165700	589707154	1660	1660	1660	1660	0
197	20231214	165600	589707154	1660	1660	1660	1660	0
198	20231214	165500	589707154	1660	1660	1660	1660	0
199	20231214	165400	589707154	1660	1660	1660	1660	0
200	20231214	165300	589707154	1660	1660	1660	1660	0
201	20231214	165200	589707154	1660	1660	1660	1660	0
202	20231214	165100	589707154	1660	1660	1660	1660	0
203	20231214	165000	589707154	1660	1660	1660	1660	0
204	20231214	164900	589707154	1660	1660	1660	1660	0
205	20231214	164800	589707154	1660	1660	1660	1660	0
206	20231214	164700	589707154	1660	1660	1660	1660	0
207	20231214	164600	589707154	1660	1660	1660	1660	0
208	20231214	164500	589707154	1660	1660	1660	1660	0
209	20231214	164400	589707154	1660	1660	1660	1660	0
210	20231214	164300	589707154	1660	1660	1660	1660	0
211	20231214	164200	589707154	1660	1660	1660	1660	0
212	20231214	164100	589707154	1660	1660	1660	1660	9190
213	20231214	164000	589707154	1660	1660	1660	1660	0
214	20231214	163900	589707154	1660	1660	1660	1660	0
215	20231214	163800	589707154	1660	1660	1660	1660	0
216	20231214	163700	589707154	1660	1660	1660	1660	0
217	20231214	163600	589707154	1660	1660	1660	1660	0
218	20231214	163500	589707154	1660	1660	1660	1660	0
219	20231214	163400	589707154	1660	1660	1660	1660	0
220	20231214	163300	589707154	1660	1660	1660	1660	0
221	20231214	163200	589707154	1660	1660	1660	1660	0
222	20231214	163100	589707154	1660	1660	1660	1660	0
223	20231214	163000	589707154	1660	1660	1660	1660	0
224	20231214	162900	589707154	1660	1660	1660	1660	0
225	20231214	162800	589707154	1660	1660	1660	1660	0
226	20231214	162700	589707154	1660	1660	1660	1660	0
227	20231214	162600	589707154	1660	1660	1660	1660	0
228	20231214	162500	589707154	1660	1660	1660	1660	0
229	20231214	162400	589707154	1660	1660	1660	1660	0
230	20231214	162300	589707154	1660	1660	1660	1660	0
231	20231214	162200	589707154	1660	1660	1660	1660	0
232	20231214	162100	589707154	1660	1660	1660	1660	0
233	20231214	162000	589707154	1660	1660	1660	1660	0
234	20231214	161900	589707154	1660	1660	1660	1660	0
235	20231214	161800	589707154	1660	1660	1660	1660	0
236	20231214	161700	589707154	1660	1660	1660	1660	0
237	20231214	161600	589707154	1660	1660	1660	1660	0
238	20231214	161500	589707154	1660	1660	1660	1660	0
239	20231214	161400	589707154	1660	1660	1660	1660	0
240	20231214	161300	589707154	1660	1660	1660	1660	0
241	20231214	161200	589707154	1660	1660	1660	1660	0
242	20231214	161100	589707154	1660	1660	1660	1660	9190
243	20231214	161000	589707154	1660	1660	1660	1660	0
244	20231214	160900	589707154	1660	1660	1660	1660	0
245	20231214	160800	589707154	1660	1660	1660	1660	0
246	20231214	160700	589707154	1660	1660	1660	1660	0
247	20231214	160600	589707154	1660	1660	1660	1660	0
248	20231214	160500	589707154	1660	1660	1660	1660	0
249	20231214	160400	589707154	1660	1660	1660	1660	0
250	20231214	160300	589707154	1660	1660	1660	1660	0
251	20231214	160200	589707154	1660	1660	1660	1660	0
252	20231214	160100	589707154	1660	1660	1660	1660	0
253	20231214	160000	589707154	1660	1660	1660	1660	0
254	20231214	155900	589707154	1660	1660	1660	1660	0
255	20231214	155800	589707154	1660	1660	1660	1660	0
256	20231214	155700	589707154	1660	1660	1660	1660	0
257	20231214	155600	589707154	1660	1660	1660	1660	0
258	20231214	155500	589707154	1660	1660	1660	1660	0
259	20231214	155400	589707154	1660	1660	1660	1660	0
260	20231214	155300	589707154	1660	1660	1660	1660	0
261	20231214	155200	589707154	1660	1660	1660	1660	0
262	20231214	155100	589707154	1660	1660	1660	1660	0
263	20231214	155000	589707154	1660	1660	1660	1660	0
264	20231214	154900	589707154	1660	1660	1660	1660	0
265	20231214	154800	589707154	1660	1660	1660	1660	0
266	20231214	154700	589707154	1660	1660	1660	1660	0
267	20231214	154600	589707154	1660	1660	1660	1660	0
268	20231214	154500	589707154	1660	1660	1660	1660	0
269	20231214	154400	589707154	1660	1660	1660	1660	0
270	20231214	154300	589707154	1660	1660	1660	1660	0
271	20231214	154200	589707154	1660	1660	1660	1660	0
272	20231214	154100	589707154	1660	1660	1660	1660	9190
273	20231214	154000	589707154	1660	1660	1660	1660	0
274	20231214	153900	589707154	1660	1660	1660	1660	0
275	20231214	153800	589707154	1660	1660	1660	1660	0
276	20231214	153700	589707154	1660	1660	1660	1660	0
277	20231214	153600	589707154	1660	1660	1660	1660	0
278	20231214	153500	589707154	1660	1660	1660	1660	0
279	20231214	153400	589707154	1660	1660	1660	1660	0
280	20231214	153300	589707154	1660	1660	1660	1660	0
281	20231214	153200	589707154	1660	1660	1660	1660	0
282	20231214	153100	589707154	1660	1660	1660	1660	0
283	20231214	153000	589707154	1660	1660	1660	1660	9190
284	20231214	152900	574451754	1660	1660	1660	1660	0
285	20231214	152800	574451754	1660	1660	1660	1660	0
286	20231214	152700	574451754	1660	1660	1660	1660	0
287	20231214	152600	574451754	1660	1660	1660	1660	0
288	20231214	152500	574451754	1660	1660	1660	1660	0
289	20231214	152400	574451754	1660	1660	1660	1660	0
290	20231214	152300	574451754	1660	1660	1660	1660	0
291	20231214	152200	574451754	1660	1660	1660	1660	0
292	20231214	152100	574451754	1660	1660	1660	1660	0
293	20231214	152000	574451754	1660	1660	1660	1660	0
294	20231214	151900	574451754	1660	1658	1660	1658	294
295	20231214	151800	573964208	1660	1659	1660	1658	914
296	20231214	151700	572447904	1659	1659	1659	1659	520
297	20231214	151600	571585224	1659	1659	1659	1659	434
298	20231214	151500	570865218	1659	1660	1661	1659	3075
299	20231214	151400	565759042	1660	1660	1661	1660	592
300	20231214	151300	564776203	1660	1660	1661	1660	306
301	20231214	151200	564268238	1660	1659	1660	1659	723
302	20231214	151100	563068076	1659	1659	1660	1659	96
303	20231214	151000	562908811	1660	1659	1660	1659	2
304	20231214	150900	562905492	1659	1656	1659	1656	1454
305	20231214	150800	560493935	1656	1656	1656	1656	0
306	20231214	150700	560493935	1656	1656	1656	1656	9
307	20231214	150600	560479031	1658	1658	1659	1658	101
308	20231214	150500	560311477	1654	1654	1654	1654	0
309	20231214	150400	560311477	1654	1653	1658	1653	3412
310	20231214	150300	554668024	1654	1654	1654	1653	245
311	20231214	150200	554262806	1659	1658	1659	1658	3
312	20231214	150100	554257831	1659	1653	1659	1653	5
313	20231214	150000	554249554	1653	1653	1653	1653	56
314	20231214	145900	554156986	1652	1652	1652	1652	0
315	20231214	145800	554156986	1652	1652	1652	1652	88
316	20231214	145700	554011610	1651	1651	1651	1651	0
317	20231214	145600	554011610	1651	1651	1651	1651	0
318	20231214	145500	554011610	1651	1656	1656	1650	1523
319	20231214	145400	551497642	1658	1660	1660	1658	990
320	20231214	145300	549855238	1660	1660	1660	1660	639
321	20231214	145200	548794498	1660	1660	1660	1660	150
322	20231214	145100	548545498	1660	1660	1660	1660	500
323	20231214	145000	547715498	1659	1660	1660	1659	478
324	20231214	144900	546922031	1663	1663	1663	1663	1984
325	20231214	144800	543622639	1664	1664	1664	1664	0
326	20231214	144700	543622639	1664	1660	1664	1660	2262
327	20231214	144600	539861665	1659	1660	1661	1659	450
328	20231214	144500	539114873	1660	1658	1660	1658	2306
329	20231214	144400	535288577	1657	1653	1657	1653	848
330	20231214	144300	533885212	1653	1653	1653	1653	39
331	20231214	144200	533820745	1653	1651	1653	1651	81
332	20231214	144100	533686968	1651	1651	1651	1651	1
333	20231214	144000	533685317	1651	1652	1652	1651	182
334	20231214	143900	533384775	1651	1652	1652	1651	102
335	20231214	143800	533216273	1651	1651	1651	1651	0
336	20231214	143700	533216273	1651	1651	1651	1651	871
337	20231214	143600	531778252	1651	1651	1651	1651	19
338	20231214	143500	531746883	1651	1650	1651	1650	2618
339	20231214	143400	527426458	1650	1650	1650	1650	1710
340	20231214	143300	524604958	1650	1650	1651	1650	3652
341	20231214	143200	518578264	1650	1650	1650	1650	0
342	20231214	143100	518578264	1650	1650	1650	1650	1117
343	20231214	143000	516735214	1650	1650	1650	1650	0
344	20231214	142900	516735214	1650	1649	1650	1649	1539
345	20231214	142800	514197388	1649	1643	1649	1643	1991
346	20231214	142700	510923085	1643	1646	1646	1643	1954
347	20231214	142600	507706984	1642	1642	1642	1642	1
348	20231214	142500	507705342	1642	1642	1642	1642	0
349	20231214	142400	507705342	1642	1642	1642	1642	0
350	20231214	142300	507705342	1642	1642	1642	1642	222
351	20231214	142200	507340818	1642	1642	1642	1642	0
352	20231214	142100	507340818	1642	1642	1642	1642	306
353	20231214	142000	506838366	1642	1642	1642	1642	395
354	20231214	141900	506189776	1642	1647	1647	1642	555
355	20231214	141800	505277164	1649	1649	1649	1649	2
356	20231214	141700	505273866	1649	1650	1650	1649	398
357	20231214	141600	504617466	1650	1650	1650	1650	442
358	20231214	141500	503888166	1650	1651	1651	1650	3154
359	20231214	141400	498682548	1651	1651	1651	1651	403
360	20231214	141300	498017195	1651	1651	1651	1651	129
361	20231214	141200	497804216	1652	1652	1652	1652	21
362	20231214	141100	497769524	1655	1655	1655	1655	3
363	20231214	141000	497764559	1652	1652	1652	1652	103
364	20231214	140900	497594403	1652	1652	1652	1652	0
365	20231214	140800	497594403	1652	1652	1653	1652	1074
366	20231214	140700	495819666	1652	1652	1652	1652	100
367	20231214	140600	495654466	1652	1654	1654	1652	352
368	20231214	140500	495072604	1654	1655	1655	1654	981
369	20231214	140400	493449345	1655	1655	1655	1655	465
370	20231214	140300	492679770	1655	1655	1655	1655	0
371	20231214	140200	492679770	1655	1656	1656	1655	614
372	20231214	140100	491663408	1659	1659	1659	1659	0
373	20231214	140000	491663408	1659	1659	1659	1659	1
374	20231214	135900	491661749	1660	1660	1660	1660	1
375	20231214	135800	491660089	1656	1656	1656	1656	31
376	20231214	135700	491608753	1660	1660	1660	1659	853
377	20231214	135600	490192781	1659	1659	1659	1659	58
378	20231214	135500	490096559	1660	1659	1661	1659	2945
379	20231214	135400	485208199	1660	1655	1660	1655	9603
380	20231214	135300	469271695	1654	1654	1659	1654	6809
381	20231214	135200	457992804	1654	1654	1654	1654	1
382	20231214	135100	457991150	1653	1651	1653	1651	1270
383	20231214	135000	455892581	1652	1652	1652	1652	20
384	20231214	134900	455859541	1652	1652	1652	1652	0
385	20231214	134800	455859541	1652	1651	1652	1651	4003
386	20231214	134700	449246707	1652	1652	1652	1652	1
387	20231214	134600	449245055	1651	1651	1651	1651	1271
388	20231214	134500	447146634	1651	1651	1651	1651	2
389	20231214	134400	447143332	1652	1652	1652	1652	133
390	20231214	134300	446923616	1652	1651	1652	1651	200
391	20231214	134200	446593266	1652	1651	1652	1651	3
392	20231214	134100	446588312	1651	1652	1652	1651	2
393	20231214	134000	446585009	1652	1652	1652	1652	597
394	20231214	133900	445598765	1652	1652	1652	1652	1
395	20231214	133800	445597113	1650	1651	1652	1650	899
396	20231214	133700	444113357	1652	1649	1652	1649	606
397	20231214	133600	443112809	1650	1650	1650	1650	1500
398	20231214	133500	440637809	1650	1647	1650	1647	7039
399	20231214	133400	429024080	1646	1646	1646	1646	1
400	20231214	133300	429022434	1647	1647	1647	1647	1
401	20231214	133200	429020787	1647	1646	1647	1646	502
402	20231214	133100	428193994	1647	1647	1647	1647	0
403	20231214	133000	428193994	1647	1643	1647	1643	50
404	20231214	132900	428111724	1641	1641	1641	1641	1000
405	20231214	132800	426470724	1642	1641	1642	1641	426
406	20231214	132700	425771243	1642	1642	1642	1642	0
407	20231214	132600	425771243	1642	1642	1642	1642	500
408	20231214	132500	424950243	1642	1642	1642	1642	1
409	20231214	132400	424948601	1642	1642	1642	1641	1810
410	20231214	132300	421976880	1642	1641	1642	1641	620
411	20231214	132200	420959450	1641	1641	1641	1641	0
412	20231214	132100	420959450	1641	1641	1641	1641	0
413	20231214	132000	420959450	1641	1645	1647	1641	2932
414	20231214	131900	416142378	1645	1645	1645	1645	0
415	20231214	131800	416142378	1645	1646	1646	1645	4
416	20231214	131700	416135797	1647	1647	1647	1647	516
417	20231214	131600	415285945	1647	1648	1648	1647	120
418	20231214	131500	415088200	1649	1649	1649	1649	4
419	20231214	131400	415081604	1649	1649	1649	1649	0
420	20231214	131300	415081604	1649	1649	1649	1649	0
421	20231214	131200	415081604	1649	1649	1649	1649	100
422	20231214	131100	414916704	1649	1649	1649	1649	100
423	20231214	131000	414751804	1649	1649	1649	1649	0
424	20231214	130900	414751804	1649	1649	1649	1649	0
425	20231214	130800	414751804	1649	1649	1649	1649	38
426	20231214	130700	414689142	1649	1649	1649	1649	160
427	20231214	130600	414425302	1649	1649	1649	1649	5
428	20231214	130500	414417057	1650	1649	1650	1649	5
429	20231214	130400	414408808	1648	1648	1648	1648	0
430	20231214	130300	414408808	1648	1648	1648	1648	0
431	20231214	130200	414408808	1648	1649	1649	1648	138
432	20231214	130100	414181369	1650	1649	1650	1649	1255
433	20231214	130000	412111081	1649	1649	1649	1649	87
434	20231214	125900	411967618	1650	1646	1651	1645	12495
435	20231214	125800	391358000	1646	1644	1646	1644	12
436	20231214	125700	391338250	1644	1644	1644	1644	0
437	20231214	125600	391338250	1644	1644	1644	1644	300
438	20231214	125500	390845050	1646	1643	1646	1643	291
439	20231214	125400	390366934	1646	1646	1646	1646	0
440	20231214	125300	390366934	1646	1646	1646	1646	612
441	20231214	125200	389359582	1646	1647	1647	1646	75
442	20231214	125100	389236127	1646	1645	1647	1645	1632
443	20231214	125000	386549916	1644	1644	1644	1644	0
444	20231214	124900	386549916	1644	1643	1644	1642	4977
445	20231214	124800	378373734	1643	1643	1643	1643	0
446	20231214	124700	378373734	1643	1643	1643	1643	0
447	20231214	124600	378373734	1643	1643	1643	1643	0
448	20231214	124500	378373734	1643	1643	1643	1643	1
449	20231214	124400	378372091	1641	1641	1641	1641	0
450	20231214	124300	378372091	1641	1641	1642	1641	579
451	20231214	124200	377421753	1640	1640	1640	1640	20
452	20231214	124100	377388953	1642	1642	1642	1642	301
453	20231214	124000	376894711	1642	1640	1642	1640	2348
454	20231214	123900	373042137	1640	1640	1640	1640	7
455	20231214	123800	373030657	1639	1639	1639	1639	0
456	20231214	123700	373030657	1639	1639	1639	1639	200
457	20231214	123600	372702857	1639	1639	1639	1639	400
458	20231214	123500	372047257	1640	1640	1640	1640	5
459	20231214	123400	372039057	1638	1638	1638	1638	0
460	20231214	123300	372039057	1638	1638	1638	1638	1500
461	20231214	123200	369582057	1638	1638	1638	1638	0
462	20231214	123100	369582057	1638	1638	1638	1638	1
463	20231214	123000	369580419	1638	1640	1640	1638	6
464	20231214	122900	369570588	1641	1640	1641	1640	1525
465	20231214	122800	367068872	1640	1640	1640	1640	10
466	20231214	122700	367052472	1640	1638	1640	1638	1142
467	20231214	122600	365181368	1638	1638	1638	1638	0
468	20231214	122500	365181368	1638	1638	1638	1638	4
469	20231214	122400	365174816	1638	1637	1638	1637	417
470	20231214	122300	364492034	1637	1637	1637	1637	10
471	20231214	122200	364475664	1636	1636	1636	1636	0
472	20231214	122100	364475664	1636	1637	1637	1636	159
473	20231214	122000	364215481	1637	1637	1637	1637	1010
474	20231214	121900	362562111	1637	1637	1637	1637	0
475	20231214	121800	362562111	1637	1637	1637	1637	40
476	20231214	121700	362496631	1636	1636	1636	1636	0
477	20231214	121600	362496631	1636	1636	1636	1636	0
478	20231214	121500	362496631	1636	1636	1636	1636	0
479	20231214	121400	362496631	1636	1636	1636	1636	0
480	20231214	121300	362496631	1636	1636	1636	1636	0
481	20231214	121200	362496631	1636	1636	1636	1636	0
482	20231214	121100	362496631	1636	1634	1636	1634	4524
483	20231214	121000	355101147	1633	1633	1633	1633	0
484	20231214	120900	355101147	1633	1633	1633	1633	284
485	20231214	120800	354637375	1633	1633	1633	1633	28
486	20231214	120700	354591651	1633	1633	1633	1633	0
487	20231214	120600	354591651	1633	1633	1633	1633	0
488	20231214	120500	354591651	1633	1633	1633	1633	0
489	20231214	120400	354591651	1633	1633	1633	1633	148
490	20231214	120300	354349967	1633	1633	1633	1633	0
491	20231214	120200	354349967	1633	1633	1633	1633	0
492	20231214	120100	354349967	1633	1633	1633	1633	691
493	20231214	120000	353221564	1633	1633	1633	1633	0
494	20231214	115900	353221564	1633	1633	1633	1633	0
495	20231214	115800	353221564	1633	1633	1633	1633	285
496	20231214	115700	352756159	1633	1633	1633	1633	0
497	20231214	115600	352756159	1633	1633	1633	1633	0
498	20231214	115500	352756159	1633	1633	1633	1633	0
499	20231214	115400	352756159	1633	1633	1633	1633	0
500	20231214	115300	352756159	1633	1633	1633	1633	0
501	20231214	115200	352756159	1633	1633	1633	1633	0
502	20231214	115100	352756159	1633	1633	1633	1633	8
503	20231214	115000	352743095	1633	1633	1633	1633	5
504	20231214	114900	352734930	1633	1633	1633	1633	0
505	20231214	114800	352734930	1633	1633	1633	1633	3
506	20231214	114700	352730031	1633	1633	1633	1633	0
507	20231214	114600	352730031	1633	1633	1633	1633	16
508	20231214	114500	352703903	1630	1631	1631	1630	1249
509	20231214	114400	350667983	1631	1631	1631	1631	10
510	20231214	114300	350651673	1631	1630	1631	1630	31
511	20231214	114200	350601142	1631	1631	1631	1631	2
512	20231214	114100	350597880	1631	1631	1631	1631	16
513	20231214	114000	350571784	1633	1633	1633	1633	1
514	20231214	113900	350570151	1632	1634	1634	1632	16
515	20231214	113800	350544012	1634	1634	1634	1634	0
516	20231214	113700	350544012	1634	1634	1634	1634	200
517	20231214	113600	350217212	1634	1634	1634	1634	0
518	20231214	113500	350217212	1634	1634	1634	1634	0
519	20231214	113400	350217212	1634	1634	1634	1634	1079
520	20231214	113300	348454126	1630	1630	1630	1630	1218
521	20231214	113200	346468786	1630	1630	1630	1630	2
522	20231214	113100	346465526	1629	1629	1629	1629	0
523	20231214	113000	346465526	1629	1634	1634	1629	65
524	20231214	112900	346359390	1633	1633	1633	1633	141
525	20231214	112800	346129137	1630	1632	1632	1630	13
526	20231214	112700	346107944	1629	1632	1632	1629	21073
527	20231214	112600	311771439	1632	1632	1632	1632	0
528	20231214	112500	311771439	1632	1631	1632	1631	101
529	20231214	112400	311606707	1631	1633	1633	1631	1602
530	20231214	112300	308991845	1631	1631	1631	1631	0
531	20231214	112200	308991845	1631	1631	1631	1631	155
532	20231214	112100	308739040	1632	1632	1632	1632	0
533	20231214	112000	308739040	1632	1632	1632	1632	50
534	20231214	111900	308657440	1633	1630	1633	1630	25
535	20231214	111800	308616630	1630	1630	1630	1630	340
536	20231214	111700	308062430	1631	1631	1631	1631	2
537	20231214	111600	308059168	1631	1631	1631	1631	6362
538	20231214	111500	297682746	1631	1633	1633	1631	21963
539	20231214	111400	261833884	1634	1634	1634	1634	0
540	20231214	111300	261833884	1634	1634	1634	1634	0
541	20231214	111200	261833884	1634	1633	1634	1633	338
542	20231214	111100	261281830	1634	1634	1634	1634	0
543	20231214	111000	261281830	1634	1634	1634	1634	10
544	20231214	110900	261265490	1634	1634	1634	1634	0
545	20231214	110800	261265490	1634	1633	1634	1633	3
546	20231214	110700	261260589	1633	1633	1633	1633	700
547	20231214	110600	260117489	1634	1634	1634	1634	329
548	20231214	110500	259579903	1634	1634	1634	1634	10
549	20231214	110400	259563563	1634	1634	1634	1634	0
550	20231214	110300	259563563	1634	1634	1634	1633	9044
551	20231214	110200	244785697	1635	1635	1635	1634	2017
552	20231214	110100	241489902	1635	1635	1635	1635	3501
553	20231214	110000	235765767	1634	1635	1635	1634	2132
554	20231214	105900	232280619	1635	1635	1635	1635	265
555	20231214	105800	231847344	1635	1635	1635	1635	2277
556	20231214	105700	228124449	1635	1635	1636	1635	4260
557	20231214	105600	221158949	1635	1636	1636	1635	3588
558	20231214	105500	215291331	1636	1637	1637	1636	2000
559	20231214	105400	212019082	1638	1637	1638	1637	10
560	20231214	105300	212002707	1637	1637	1637	1637	0
561	20231214	105200	212002707	1637	1637	1637	1637	0
562	20231214	105100	212002707	1637	1637	1637	1637	235
563	20231214	105000	211618012	1637	1637	1637	1637	0
564	20231214	104900	211618012	1637	1637	1637	1637	500
565	20231214	104800	210799512	1637	1637	1637	1637	17
566	20231214	104700	210771683	1637	1637	1637	1637	0
567	20231214	104600	210771683	1637	1638	1638	1637	1500
568	20231214	104500	208315984	1638	1638	1638	1638	411
569	20231214	104400	207642766	1639	1639	1639	1639	656
570	20231214	104300	206567582	1639	1639	1639	1639	344
571	20231214	104200	206003766	1640	1640	1640	1640	0
572	20231214	104100	206003766	1640	1640	1640	1640	0
573	20231214	104000	206003766	1640	1640	1640	1640	250
574	20231214	103900	205593766	1640	1640	1641	1640	326
575	20231214	103800	205058870	1639	1637	1639	1637	501
576	20231214	103700	204238731	1641	1641	1641	1641	0
577	20231214	103600	204238731	1641	1637	1641	1637	51
578	20231214	103500	204155240	1637	1637	1637	1637	215
579	20231214	103400	203803285	1637	1637	1637	1637	1
580	20231214	103300	203801648	1637	1637	1637	1637	0
581	20231214	103200	203801648	1637	1640	1640	1637	1038
582	20231214	103100	202100863	1641	1641	1641	1641	580
583	20231214	103000	201149083	1641	1641	1641	1641	590
584	20231214	102900	200180893	1641	1641	1641	1641	1116
585	20231214	102800	198349537	1641	1641	1641	1641	995
586	20231214	102700	196716742	1641	1641	1641	1641	655
587	20231214	102600	195641887	1641	1641	1641	1641	500
588	20231214	102500	194821387	1640	1640	1640	1640	0
589	20231214	102400	194821387	1640	1640	1640	1639	1514
590	20231214	102300	192338552	1640	1640	1640	1640	2009
591	20231214	102200	189043792	1640	1641	1641	1640	4730
592	20231214	102100	181286292	1641	1641	1641	1641	702
593	20231214	102000	180134310	1641	1641	1641	1641	1000
594	20231214	101900	178493310	1641	1641	1641	1641	2064
595	20231214	101800	175106286	1641	1641	1641	1641	815
596	20231214	101700	173768871	1641	1643	1643	1641	1791
597	20231214	101600	170828467	1643	1643	1643	1643	28
598	20231214	101500	170782463	1642	1642	1642	1642	562
599	20231214	101400	169859659	1640	1641	1641	1640	3245
600	20231214	101300	164534670	1641	1643	1643	1641	391
601	20231214	101200	163892839	1643	1643	1643	1643	59
602	20231214	101100	163795902	1643	1643	1643	1643	200
603	20231214	101000	163467302	1643	1643	1643	1643	0
604	20231214	100900	163467302	1643	1643	1643	1642	472
605	20231214	100800	162691840	1644	1644	1644	1644	500
606	20231214	100700	161869840	1644	1643	1644	1643	171
607	20231214	100600	161588885	1643	1642	1643	1642	489
608	20231214	100500	160785658	1642	1643	1643	1642	2001
609	20231214	100400	157499516	1642	1642	1642	1642	929
610	20231214	100300	155974098	1642	1642	1642	1642	499
611	20231214	100200	155154740	1642	1642	1642	1642	326
612	20231214	100100	154619448	1643	1643	1643	1643	1917
613	20231214	100000	151469817	1643	1643	1643	1643	180
614	20231214	095900	151174077	1643	1642	1643	1642	227
615	20231214	095800	150801293	1642	1641	1642	1641	2682
616	20231214	095700	146397949	1642	1642	1642	1642	0
617	20231214	095600	146397949	1642	1642	1642	1641	301
618	20231214	095500	145903751	1642	1643	1643	1642	61
619	20231214	095400	145803531	1644	1644	1644	1644	10
620	20231214	095300	145787091	1644	1644	1644	1644	924
621	20231214	095200	144268035	1644	1644	1644	1644	50
622	20231214	095100	144185835	1644	1644	1644	1644	2
623	20231214	095000	144182547	1644	1644	1644	1644	0
624	20231214	094900	144182547	1644	1644	1644	1644	145
625	20231214	094800	143944167	1644	1644	1644	1644	7
626	20231214	094700	143932659	1644	1644	1644	1644	1
627	20231214	094600	143931015	1644	1645	1645	1644	167
628	20231214	094500	143656356	1646	1646	1646	1646	1
629	20231214	094400	143654710	1646	1646	1646	1646	500
630	20231214	094300	142831710	1640	1640	1647	1640	12340
631	20231214	094200	122569743	1640	1640	1640	1640	60
632	20231214	094100	122471343	1640	1639	1640	1639	508
633	20231214	094000	121638224	1636	1639	1639	1636	499
634	20231214	093900	120821854	1635	1640	1640	1635	1699
635	20231214	093800	118040042	1640	1639	1640	1639	433
636	20231214	093700	117329923	1640	1641	1641	1640	23
637	20231214	093600	117292182	1641	1641	1641	1641	92
638	20231214	093500	117141210	1641	1642	1642	1641	673
639	20231214	093400	116036812	1641	1641	1641	1641	51
640	20231214	093300	115953121	1641	1642	1642	1641	12
641	20231214	093200	115933428	1642	1642	1642	1640	61
642	20231214	093100	115833288	1642	1640	1642	1633	2711
643	20231214	093000	111397683	1640	1640	1640	1640	2045
644	20231214	092900	108043883	1639	1640	1640	1639	578
645	20231214	092800	107096484	1640	1643	1644	1640	98
646	20231214	092700	106935754	1644	1644	1644	1644	121
647	20231214	092600	106736830	1645	1644	1645	1644	1650
648	20231214	092500	104023102	1645	1640	1645	1640	631
649	20231214	092400	102985743	1640	1636	1640	1636	12526
650	20231214	092300	82468591	1636	1636	1636	1634	641
651	20231214	092200	81420321	1636	1636	1636	1636	6309
652	20231214	092100	71098797	1634	1636	1636	1634	52
653	20231214	092000	71013727	1637	1636	1637	1636	219
654	20231214	091900	70655432	1636	1635	1636	1635	807
655	20231214	091800	69335683	1630	1630	1630	1630	401
656	20231214	091700	68682053	1628	1629	1629	1628	774
657	20231214	091600	67421742	1629	1629	1629	1629	5
658	20231214	091500	67413597	1629	1626	1629	1626	167
659	20231214	091400	67141569	1626	1629	1629	1626	116
660	20231214	091300	66952947	1630	1624	1630	1624	129
661	20231214	091200	66743182	1624	1627	1627	1624	7422
662	20231214	091100	54680090	1627	1632	1632	1627	334
663	20231214	091000	54136522	1633	1633	1633	1633	946
664	20231214	090900	52591704	1627	1628	1628	1627	3734
665	20231214	090800	46516465	1622	1623	1623	1622	400
666	20231214	090700	45867483	1621	1627	1627	1621	2758
667	20231214	090600	41385669	1627	1627	1627	1621	8072
668	20231214	090500	28287689	1630	1631	1631	1630	1326
669	20231214	090400	26126169	1635	1638	1638	1635	524
670	20231214	090300	25267926	1639	1638	1639	1636	9440
671	20231214	090200	9819623	1640	1640	1640	1640	1828
672	20231214	090100	6821703	1644	1639	1644	1639	3509
673	20231214	090000	1070267	1639	1639	1639	1639	653