KissMeData/452980/min/candle-20231215.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231215	213200	196791040	1848	1848	1848	1848	58
3	20231215	213100	196791040	1848	1848	1848	1848	0
4	20231215	213000	196791040	1848	1848	1848	1848	0
5	20231215	212900	196791040	1848	1848	1848	1848	0
6	20231215	212800	196791040	1848	1848	1848	1848	0
7	20231215	212700	196791040	1848	1848	1848	1848	0
8	20231215	212600	196791040	1848	1848	1848	1848	0
9	20231215	212500	196791040	1848	1848	1848	1848	0
10	20231215	212400	196791040	1848	1848	1848	1848	0
11	20231215	212300	196791040	1848	1848	1848	1848	0
12	20231215	212200	196791040	1848	1848	1848	1848	0
13	20231215	212100	196791040	1848	1848	1848	1848	0
14	20231215	212000	196791040	1848	1848	1848	1848	0
15	20231215	211900	196791040	1848	1848	1848	1848	0
16	20231215	211800	196791040	1848	1848	1848	1848	0
17	20231215	211700	196791040	1848	1848	1848	1848	0
18	20231215	211600	196791040	1848	1848	1848	1848	0
19	20231215	211500	196791040	1848	1848	1848	1848	0
20	20231215	211400	196791040	1848	1848	1848	1848	0
21	20231215	211300	196791040	1848	1848	1848	1848	0
22	20231215	211200	196791040	1848	1848	1848	1848	0
23	20231215	211100	196791040	1848	1848	1848	1848	0
24	20231215	211000	196791040	1848	1848	1848	1848	0
25	20231215	210900	196791040	1848	1848	1848	1848	0
26	20231215	210800	196791040	1848	1848	1848	1848	0
27	20231215	210700	196791040	1848	1848	1848	1848	0
28	20231215	210600	196791040	1848	1848	1848	1848	0
29	20231215	210500	196791040	1848	1848	1848	1848	0
30	20231215	210400	196791040	1848	1848	1848	1848	0
31	20231215	210300	196791040	1848	1848	1848	1848	0
32	20231215	210200	196791040	1848	1848	1848	1848	58
33	20231215	210100	196791040	1848	1848	1848	1848	0
34	20231215	210000	196791040	1848	1848	1848	1848	0
35	20231215	205900	196791040	1848	1848	1848	1848	0
36	20231215	205800	196791040	1848	1848	1848	1848	0
37	20231215	205700	196791040	1848	1848	1848	1848	0
38	20231215	205600	196791040	1848	1848	1848	1848	0
39	20231215	205500	196791040	1848	1848	1848	1848	0
40	20231215	205400	196791040	1848	1848	1848	1848	0
41	20231215	205300	196791040	1848	1848	1848	1848	0
42	20231215	205200	196791040	1848	1848	1848	1848	0
43	20231215	205100	196791040	1848	1848	1848	1848	0
44	20231215	205000	196791040	1848	1848	1848	1848	0
45	20231215	204900	196791040	1848	1848	1848	1848	0
46	20231215	204800	196791040	1848	1848	1848	1848	0
47	20231215	204700	196791040	1848	1848	1848	1848	0
48	20231215	204600	196791040	1848	1848	1848	1848	0
49	20231215	204500	196791040	1848	1848	1848	1848	0
50	20231215	204400	196791040	1848	1848	1848	1848	0
51	20231215	204300	196791040	1848	1848	1848	1848	0
52	20231215	204200	196791040	1848	1848	1848	1848	0
53	20231215	204100	196791040	1848	1848	1848	1848	0
54	20231215	204000	196791040	1848	1848	1848	1848	0
55	20231215	203900	196791040	1848	1848	1848	1848	0
56	20231215	203800	196791040	1848	1848	1848	1848	0
57	20231215	203700	196791040	1848	1848	1848	1848	0
58	20231215	203600	196791040	1848	1848	1848	1848	0
59	20231215	203500	196791040	1848	1848	1848	1848	0
60	20231215	203400	196791040	1848	1848	1848	1848	0
61	20231215	203300	196791040	1848	1848	1848	1848	0
62	20231215	203200	196791040	1848	1848	1848	1848	58
63	20231215	203100	196791040	1848	1848	1848	1848	0
64	20231215	203000	196791040	1848	1848	1848	1848	0
65	20231215	202900	196791040	1848	1848	1848	1848	0
66	20231215	202800	196791040	1848	1848	1848	1848	0
67	20231215	202700	196791040	1848	1848	1848	1848	0
68	20231215	202600	196791040	1848	1848	1848	1848	0
69	20231215	202500	196791040	1848	1848	1848	1848	0
70	20231215	202400	196791040	1848	1848	1848	1848	0
71	20231215	202300	196791040	1848	1848	1848	1848	0
72	20231215	202200	196791040	1848	1848	1848	1848	0
73	20231215	202100	196791040	1848	1848	1848	1848	0
74	20231215	202000	196791040	1848	1848	1848	1848	0
75	20231215	201900	196791040	1848	1848	1848	1848	0
76	20231215	201800	196791040	1848	1848	1848	1848	0
77	20231215	201700	196791040	1848	1848	1848	1848	0
78	20231215	201600	196791040	1848	1848	1848	1848	0
79	20231215	201500	196791040	1848	1848	1848	1848	0
80	20231215	201400	196791040	1848	1848	1848	1848	0
81	20231215	201300	196791040	1848	1848	1848	1848	0
82	20231215	201200	196791040	1848	1848	1848	1848	0
83	20231215	201100	196791040	1848	1848	1848	1848	0
84	20231215	201000	196791040	1848	1848	1848	1848	0
85	20231215	200900	196791040	1848	1848	1848	1848	0
86	20231215	200800	196791040	1848	1848	1848	1848	0
87	20231215	200700	196791040	1848	1848	1848	1848	0
88	20231215	200600	196791040	1848	1848	1848	1848	0
89	20231215	200500	196791040	1848	1848	1848	1848	0
90	20231215	200400	196791040	1848	1848	1848	1848	0
91	20231215	200300	196791040	1848	1848	1848	1848	0
92	20231215	200200	196791040	1848	1848	1848	1848	58
93	20231215	200100	196791040	1848	1848	1848	1848	0
94	20231215	200000	196791040	1848	1848	1848	1848	0
95	20231215	195900	196791040	1848	1848	1848	1848	0
96	20231215	195800	196791040	1848	1848	1848	1848	0
97	20231215	195700	196791040	1848	1848	1848	1848	0
98	20231215	195600	196791040	1848	1848	1848	1848	0
99	20231215	195500	196791040	1848	1848	1848	1848	0
100	20231215	195400	196791040	1848	1848	1848	1848	0
101	20231215	195300	196791040	1848	1848	1848	1848	0
102	20231215	195200	196791040	1848	1848	1848	1848	0
103	20231215	195100	196791040	1848	1848	1848	1848	0
104	20231215	195000	196791040	1848	1848	1848	1848	0
105	20231215	194900	196791040	1848	1848	1848	1848	0
106	20231215	194800	196791040	1848	1848	1848	1848	0
107	20231215	194700	196791040	1848	1848	1848	1848	0
108	20231215	194600	196791040	1848	1848	1848	1848	0
109	20231215	194500	196791040	1848	1848	1848	1848	0
110	20231215	194400	196791040	1848	1848	1848	1848	0
111	20231215	194300	196791040	1848	1848	1848	1848	0
112	20231215	194200	196791040	1848	1848	1848	1848	0
113	20231215	194100	196791040	1848	1848	1848	1848	0
114	20231215	194000	196791040	1848	1848	1848	1848	0
115	20231215	193900	196791040	1848	1848	1848	1848	0
116	20231215	193800	196791040	1848	1848	1848	1848	0
117	20231215	193700	196791040	1848	1848	1848	1848	0
118	20231215	193600	196791040	1848	1848	1848	1848	0
119	20231215	193500	196791040	1848	1848	1848	1848	0
120	20231215	193400	196791040	1848	1848	1848	1848	0
121	20231215	193300	196791040	1848	1848	1848	1848	0
122	20231215	193200	196791040	1848	1848	1848	1848	58
123	20231215	193100	196791040	1848	1848	1848	1848	0
124	20231215	193000	196791040	1848	1848	1848	1848	0
125	20231215	192900	196791040	1848	1848	1848	1848	0
126	20231215	192800	196791040	1848	1848	1848	1848	0
127	20231215	192700	196791040	1848	1848	1848	1848	0
128	20231215	192600	196791040	1848	1848	1848	1848	0
129	20231215	192500	196791040	1848	1848	1848	1848	0
130	20231215	192400	196791040	1848	1848	1848	1848	0
131	20231215	192300	196791040	1848	1848	1848	1848	0
132	20231215	192200	196791040	1848	1848	1848	1848	0
133	20231215	192100	196791040	1848	1848	1848	1848	0
134	20231215	192000	196791040	1848	1848	1848	1848	0
135	20231215	191900	196791040	1848	1848	1848	1848	0
136	20231215	191800	196791040	1848	1848	1848	1848	0
137	20231215	191700	196791040	1848	1848	1848	1848	0
138	20231215	191600	196791040	1848	1848	1848	1848	0
139	20231215	191500	196791040	1848	1848	1848	1848	0
140	20231215	191400	196791040	1848	1848	1848	1848	0
141	20231215	191300	196791040	1848	1848	1848	1848	0
142	20231215	191200	196791040	1848	1848	1848	1848	0
143	20231215	191100	196791040	1848	1848	1848	1848	0
144	20231215	191000	196791040	1848	1848	1848	1848	0
145	20231215	190900	196791040	1848	1848	1848	1848	0
146	20231215	190800	196791040	1848	1848	1848	1848	0
147	20231215	190700	196791040	1848	1848	1848	1848	0
148	20231215	190600	196791040	1848	1848	1848	1848	0
149	20231215	190500	196791040	1848	1848	1848	1848	0
150	20231215	190400	196791040	1848	1848	1848	1848	0
151	20231215	190300	196791040	1848	1848	1848	1848	0
152	20231215	190200	196791040	1848	1848	1848	1848	58
153	20231215	190100	196791040	1848	1848	1848	1848	0
154	20231215	190000	196791040	1848	1848	1848	1848	0
155	20231215	185900	196791040	1848	1848	1848	1848	0
156	20231215	185800	196791040	1848	1848	1848	1848	0
157	20231215	185700	196791040	1848	1848	1848	1848	0
158	20231215	185600	196791040	1848	1848	1848	1848	0
159	20231215	185500	196791040	1848	1848	1848	1848	0
160	20231215	185400	196791040	1848	1848	1848	1848	0
161	20231215	185300	196791040	1848	1848	1848	1848	0
162	20231215	185200	196791040	1848	1848	1848	1848	0
163	20231215	185100	196791040	1848	1848	1848	1848	0
164	20231215	185000	196791040	1848	1848	1848	1848	0
165	20231215	184900	196791040	1848	1848	1848	1848	0
166	20231215	184800	196791040	1848	1848	1848	1848	0
167	20231215	184700	196791040	1848	1848	1848	1848	0
168	20231215	184600	196791040	1848	1848	1848	1848	0
169	20231215	184500	196791040	1848	1848	1848	1848	0
170	20231215	184400	196791040	1848	1848	1848	1848	0
171	20231215	184300	196791040	1848	1848	1848	1848	0
172	20231215	184200	196791040	1848	1848	1848	1848	0
173	20231215	184100	196791040	1848	1848	1848	1848	0
174	20231215	184000	196791040	1848	1848	1848	1848	0
175	20231215	183900	196791040	1848	1848	1848	1848	0
176	20231215	183800	196791040	1848	1848	1848	1848	0
177	20231215	183700	196791040	1848	1848	1848	1848	0
178	20231215	183600	196791040	1848	1848	1848	1848	0
179	20231215	183500	196791040	1848	1848	1848	1848	0
180	20231215	183400	196791040	1848	1848	1848	1848	0
181	20231215	183300	196791040	1848	1848	1848	1848	0
182	20231215	183200	196791040	1848	1848	1848	1848	58
183	20231215	183100	196791040	1848	1848	1848	1848	0
184	20231215	183000	196791040	1848	1848	1848	1848	0
185	20231215	182900	196791040	1848	1848	1848	1848	0
186	20231215	182800	196791040	1848	1848	1848	1848	0
187	20231215	182700	196791040	1848	1848	1848	1848	0
188	20231215	182600	196791040	1848	1848	1848	1848	0
189	20231215	182500	196791040	1848	1848	1848	1848	0
190	20231215	182400	196791040	1848	1848	1848	1848	0
191	20231215	182300	196791040	1848	1848	1848	1848	0
192	20231215	182200	196791040	1848	1848	1848	1848	0
193	20231215	182100	196791040	1848	1848	1848	1848	0
194	20231215	182000	196791040	1848	1848	1848	1848	0
195	20231215	181900	196791040	1848	1848	1848	1848	0
196	20231215	181800	196791040	1848	1848	1848	1848	0
197	20231215	181700	196791040	1848	1848	1848	1848	0
198	20231215	181600	196791040	1848	1848	1848	1848	0
199	20231215	181500	196791040	1848	1848	1848	1848	0
200	20231215	181400	196791040	1848	1848	1848	1848	0
201	20231215	181300	196791040	1848	1848	1848	1848	0
202	20231215	181200	196791040	1848	1848	1848	1848	0
203	20231215	181100	196791040	1848	1848	1848	1848	0
204	20231215	181000	196791040	1848	1848	1848	1848	0
205	20231215	180900	196791040	1848	1848	1848	1848	0
206	20231215	180800	196791040	1848	1848	1848	1848	0
207	20231215	180700	196791040	1848	1848	1848	1848	0
208	20231215	180600	196791040	1848	1848	1848	1848	0
209	20231215	180500	196791040	1848	1848	1848	1848	0
210	20231215	180400	196791040	1848	1848	1848	1848	0
211	20231215	180300	196791040	1848	1848	1848	1848	0
212	20231215	180200	196791040	1848	1848	1848	1848	58
213	20231215	180100	196791040	1848	1848	1848	1848	0
214	20231215	180000	196791040	1848	1848	1848	1848	0
215	20231215	175900	196791040	1848	1848	1848	1848	0
216	20231215	175800	196791040	1848	1848	1848	1848	0
217	20231215	175700	196791040	1848	1848	1848	1848	0
218	20231215	175600	196791040	1848	1848	1848	1848	0
219	20231215	175500	196791040	1848	1848	1848	1848	0
220	20231215	175400	196791040	1848	1848	1848	1848	0
221	20231215	175300	196791040	1848	1848	1848	1848	0
222	20231215	175200	196791040	1848	1848	1848	1848	0
223	20231215	175100	196791040	1848	1848	1848	1848	0
224	20231215	175000	196791040	1848	1848	1848	1848	0
225	20231215	174900	196791040	1848	1848	1848	1848	0
226	20231215	174800	196791040	1848	1848	1848	1848	0
227	20231215	174700	196791040	1848	1848	1848	1848	0
228	20231215	174600	196791040	1848	1848	1848	1848	0
229	20231215	174500	196791040	1848	1848	1848	1848	0
230	20231215	174400	196791040	1848	1848	1848	1848	0
231	20231215	174300	196791040	1848	1848	1848	1848	0
232	20231215	174200	196791040	1848	1848	1848	1848	0
233	20231215	174100	196791040	1848	1848	1848	1848	0
234	20231215	174000	196791040	1848	1848	1848	1848	0
235	20231215	173900	196791040	1848	1848	1848	1848	0
236	20231215	173800	196791040	1848	1848	1848	1848	0
237	20231215	173700	196791040	1848	1848	1848	1848	0
238	20231215	173600	196791040	1848	1848	1848	1848	0
239	20231215	173500	196791040	1848	1848	1848	1848	0
240	20231215	173400	196791040	1848	1848	1848	1848	0
241	20231215	173300	196791040	1848	1848	1848	1848	0
242	20231215	173200	196791040	1848	1848	1848	1848	58
243	20231215	173100	196791040	1848	1848	1848	1848	0
244	20231215	173000	196791040	1848	1848	1848	1848	0
245	20231215	172900	196791040	1848	1848	1848	1848	0
246	20231215	172800	196791040	1848	1848	1848	1848	0
247	20231215	172700	196791040	1848	1848	1848	1848	0
248	20231215	172600	196791040	1848	1848	1848	1848	0
249	20231215	172500	196791040	1848	1848	1848	1848	0
250	20231215	172400	196791040	1848	1848	1848	1848	0
251	20231215	172300	196791040	1848	1848	1848	1848	0
252	20231215	172200	196791040	1848	1848	1848	1848	0
253	20231215	172100	196791040	1848	1848	1848	1848	0
254	20231215	172000	196791040	1848	1848	1848	1848	0
255	20231215	171900	196791040	1848	1848	1848	1848	0
256	20231215	171800	196791040	1848	1848	1848	1848	0
257	20231215	171700	196791040	1848	1848	1848	1848	0
258	20231215	171600	196791040	1848	1848	1848	1848	0
259	20231215	171500	196791040	1848	1848	1848	1848	0
260	20231215	171400	196791040	1848	1848	1848	1848	0
261	20231215	171300	196791040	1848	1848	1848	1848	0
262	20231215	171200	196791040	1848	1848	1848	1848	0
263	20231215	171100	196791040	1848	1848	1848	1848	0
264	20231215	171000	196791040	1848	1848	1848	1848	0
265	20231215	170900	196791040	1848	1848	1848	1848	0
266	20231215	170800	196791040	1848	1848	1848	1848	0
267	20231215	170700	196791040	1848	1848	1848	1848	0
268	20231215	170600	196791040	1848	1848	1848	1848	0
269	20231215	170500	196791040	1848	1848	1848	1848	0
270	20231215	170400	196791040	1848	1848	1848	1848	0
271	20231215	170300	196791040	1848	1848	1848	1848	0
272	20231215	170200	196791040	1848	1848	1848	1848	58
273	20231215	170100	196791040	1848	1848	1848	1848	0
274	20231215	170000	196791040	1848	1848	1848	1848	0
275	20231215	165900	196791040	1848	1848	1848	1848	0
276	20231215	165800	196791040	1848	1848	1848	1848	0
277	20231215	165700	196791040	1848	1848	1848	1848	0
278	20231215	165600	196791040	1848	1848	1848	1848	0
279	20231215	165500	196791040	1848	1848	1848	1848	0
280	20231215	165400	196791040	1848	1848	1848	1848	0
281	20231215	165300	196791040	1848	1848	1848	1848	0
282	20231215	165200	196791040	1848	1848	1848	1848	0
283	20231215	165100	196791040	1848	1848	1848	1848	0
284	20231215	165000	196791040	1848	1848	1848	1848	0
285	20231215	164900	196791040	1848	1848	1848	1848	0
286	20231215	164800	196791040	1848	1848	1848	1848	0
287	20231215	164700	196791040	1848	1848	1848	1848	0
288	20231215	164600	196791040	1848	1848	1848	1848	0
289	20231215	164500	196791040	1848	1848	1848	1848	0
290	20231215	164400	196791040	1848	1848	1848	1848	0
291	20231215	164300	196791040	1848	1848	1848	1848	0
292	20231215	164200	196791040	1848	1848	1848	1848	0
293	20231215	164100	196791040	1848	1848	1848	1848	0
294	20231215	164000	196791040	1848	1848	1848	1848	0
295	20231215	163900	196791040	1848	1848	1848	1848	0
296	20231215	163800	196791040	1848	1848	1848	1848	0
297	20231215	163700	196791040	1848	1848	1848	1848	0
298	20231215	163600	196791040	1848	1848	1848	1848	0
299	20231215	163500	196791040	1848	1848	1848	1848	0
300	20231215	163400	196791040	1848	1848	1848	1848	0
301	20231215	163300	196791040	1848	1848	1848	1848	0
302	20231215	163200	196791040	1848	1848	1848	1848	58
303	20231215	163100	196791040	1848	1848	1848	1848	0
304	20231215	163000	196791040	1848	1848	1848	1848	0
305	20231215	162900	196791040	1848	1848	1848	1848	0
306	20231215	162800	196791040	1848	1848	1848	1848	0
307	20231215	162700	196791040	1848	1848	1848	1848	0
308	20231215	162600	196791040	1848	1848	1848	1848	0
309	20231215	162500	196791040	1848	1848	1848	1848	0
310	20231215	162400	196791040	1848	1848	1848	1848	0
311	20231215	162300	196791040	1848	1848	1848	1848	0
312	20231215	162200	196791040	1848	1848	1848	1848	0
313	20231215	162100	196791040	1848	1848	1848	1848	0
314	20231215	162000	196791040	1848	1848	1848	1848	0
315	20231215	161900	196791040	1848	1848	1848	1848	0
316	20231215	161800	196791040	1848	1848	1848	1848	0
317	20231215	161700	196791040	1848	1848	1848	1848	0
318	20231215	161600	196791040	1848	1848	1848	1848	0
319	20231215	161500	196791040	1848	1848	1848	1848	0
320	20231215	161400	196791040	1848	1848	1848	1848	0
321	20231215	161300	196791040	1848	1848	1848	1848	0
322	20231215	161200	196791040	1848	1848	1848	1848	0
323	20231215	161100	196791040	1848	1848	1848	1848	0
324	20231215	161000	196791040	1848	1848	1848	1848	0
325	20231215	160900	196791040	1848	1848	1848	1848	0
326	20231215	160800	196791040	1848	1848	1848	1848	0
327	20231215	160700	196791040	1848	1848	1848	1848	0
328	20231215	160600	196791040	1848	1848	1848	1848	0
329	20231215	160500	196791040	1848	1848	1848	1848	0
330	20231215	160400	196791040	1848	1848	1848	1848	0
331	20231215	160300	196791040	1848	1848	1848	1848	0
332	20231215	160200	196791040	1848	1848	1848	1848	58
333	20231215	160100	196791040	1848	1848	1848	1848	0
334	20231215	160000	196791040	1848	1848	1848	1848	0
335	20231215	155900	196791040	1848	1848	1848	1848	0
336	20231215	155800	196791040	1848	1848	1848	1848	0
337	20231215	155700	196791040	1848	1848	1848	1848	0
338	20231215	155600	196791040	1848	1848	1848	1848	0
339	20231215	155500	196791040	1848	1848	1848	1848	0
340	20231215	155400	196791040	1848	1848	1848	1848	0
341	20231215	155300	196791040	1848	1848	1848	1848	0
342	20231215	155200	196791040	1848	1848	1848	1848	0
343	20231215	155100	196791040	1848	1848	1848	1848	0
344	20231215	155000	196791040	1848	1848	1848	1848	0
345	20231215	154900	196791040	1848	1848	1848	1848	0
346	20231215	154800	196791040	1848	1848	1848	1848	0
347	20231215	154700	196791040	1848	1848	1848	1848	0
348	20231215	154600	196791040	1848	1848	1848	1848	0
349	20231215	154500	196791040	1848	1848	1848	1848	0
350	20231215	154400	196791040	1848	1848	1848	1848	0
351	20231215	154300	196791040	1848	1848	1848	1848	0
352	20231215	154200	196791040	1848	1848	1848	1848	0
353	20231215	154100	196791040	1848	1848	1848	1848	0
354	20231215	154000	196791040	1848	1848	1848	1848	0
355	20231215	153900	196791040	1848	1848	1848	1848	0
356	20231215	153800	196791040	1848	1848	1848	1848	0
357	20231215	153700	196791040	1848	1848	1848	1848	0
358	20231215	153600	196791040	1848	1848	1848	1848	0
359	20231215	153500	196791040	1848	1848	1848	1848	0
360	20231215	153400	196791040	1848	1848	1848	1848	0
361	20231215	153300	196791040	1848	1848	1848	1848	0
362	20231215	153200	196791040	1848	1848	1848	1848	58
363	20231215	153100	196791040	1848	1848	1848	1848	0
364	20231215	153000	196791040	1848	1848	1848	1848	58
365	20231215	152900	196683856	1848	1848	1848	1848	0
366	20231215	152800	196683856	1848	1848	1848	1848	0
367	20231215	152700	196683856	1848	1848	1848	1848	0
368	20231215	152600	196683856	1848	1848	1848	1848	0
369	20231215	152500	196683856	1848	1848	1848	1848	0
370	20231215	152400	196683856	1848	1848	1848	1848	0
371	20231215	152300	196683856	1848	1848	1848	1848	0
372	20231215	152200	196683856	1848	1848	1848	1848	0
373	20231215	152100	196683856	1848	1848	1848	1848	0
374	20231215	152000	196683856	1848	1848	1848	1848	0
375	20231215	151900	196683856	1848	1848	1848	1848	120
376	20231215	151800	196462096	1848	1848	1848	1848	160
377	20231215	151700	196166416	1848	1850	1850	1848	235
378	20231215	151600	195731701	1849	1849	1849	1849	21
379	20231215	151500	195692872	1849	1849	1850	1849	228
380	20231215	151400	195271100	1849	1849	1849	1849	123
381	20231215	151300	195043673	1848	1849	1849	1848	228
382	20231215	151200	194622246	1849	1849	1850	1849	221
383	20231215	151100	194213417	1850	1849	1850	1849	98
384	20231215	151000	194032213	1848	1849	1849	1848	54
385	20231215	150900	193932381	1850	1849	1850	1849	221
386	20231215	150800	193523552	1849	1848	1849	1848	146
387	20231215	150700	193253605	1848	1848	1848	1848	34
388	20231215	150600	193190773	1849	1848	1849	1848	322
389	20231215	150500	192595517	1848	1849	1849	1848	248
390	20231215	150400	192137009	1849	1849	1849	1849	58
391	20231215	150300	192029767	1850	1849	1850	1849	259
392	20231215	150200	191550676	1849	1849	1850	1849	323
393	20231215	150100	190953249	1849	1849	1850	1849	228
394	20231215	150000	190531477	1849	1849	1849	1849	21
395	20231215	145900	190492648	1849	1849	1849	1848	122
396	20231215	145800	190267077	1849	1849	1850	1849	228
397	20231215	145700	189845305	1849	1849	1849	1849	21
398	20231215	145600	189806476	1849	1849	1850	1849	221
399	20231215	145500	189397647	1849	1848	1849	1848	129
400	20231215	145400	189159133	1848	1849	1849	1848	114
401	20231215	145300	188948431	1849	1849	1850	1849	221
402	20231215	145200	188539602	1849	1849	1850	1849	228
403	20231215	145100	188117830	1849	1849	1850	1849	125
404	20231215	145000	187886702	1849	1849	1850	1849	28
405	20231215	144900	187834923	1849	1849	1850	1849	228
406	20231215	144800	187413151	1849	1849	1849	1849	154
407	20231215	144700	187128405	1848	1848	1848	1848	123
408	20231215	144600	186901101	1848	1848	1849	1848	228
409	20231215	144500	186479557	1848	1849	1849	1848	221
410	20231215	144400	186070949	1848	1848	1848	1848	21
411	20231215	144300	186032141	1849	1849	1850	1849	256
412	20231215	144200	185558597	1849	1849	1850	1849	221
413	20231215	144100	185149768	1849	1849	1849	1849	21
414	20231215	144000	185110939	1849	1849	1849	1848	129
415	20231215	143900	184872432	1849	1849	1850	1849	221
416	20231215	143800	184463603	1849	1849	1849	1849	21
417	20231215	143700	184424774	1849	1849	1850	1849	228
418	20231215	143600	184003002	1849	1849	1849	1848	225
419	20231215	143500	183587079	1849	1849	1849	1849	21
420	20231215	143400	183548250	1849	1848	1849	1848	203
421	20231215	143300	183172933	1848	1848	1849	1848	224
422	20231215	143200	182758781	1848	1850	1850	1848	322
423	20231215	143100	182163211	1849	1849	1849	1849	32
424	20231215	143000	182104043	1849	1849	1850	1849	224
425	20231215	142900	181689667	1849	1849	1849	1849	30
426	20231215	142800	181634197	1848	1849	1849	1848	127
427	20231215	142700	181399499	1849	1849	1850	1849	224
428	20231215	142600	180985123	1849	1849	1850	1849	224
429	20231215	142500	180570747	1849	1849	1849	1849	32
430	20231215	142400	180511579	1850	1849	1850	1849	224
431	20231215	142300	180097203	1849	1848	1849	1848	102
432	20231215	142200	179908613	1848	1848	1848	1848	32
433	20231215	142100	179849477	1849	1849	1849	1848	319
434	20231215	142000	179259662	1849	1849	1850	1849	224
435	20231215	141900	178845286	1849	1850	1850	1849	232
436	20231215	141800	178416118	1849	1849	1850	1849	25
437	20231215	141700	178369892	1849	1849	1850	1848	2986
438	20231215	141600	172845925	1850	1848	1850	1848	42
439	20231215	141500	172768289	1848	1848	1848	1848	24
440	20231215	141400	172723937	1848	1848	1849	1848	224
441	20231215	141300	172309785	1848	1849	1850	1848	352
442	20231215	141200	171658745	1849	1849	1849	1849	24
443	20231215	141100	171614369	1849	1848	1849	1848	48
444	20231215	141000	171525633	1848	1847	1848	1847	130
445	20231215	140900	171285401	1848	1848	1848	1848	27
446	20231215	140800	171235505	1849	1848	1849	1848	224
447	20231215	140700	170821353	1848	1848	1849	1848	232
448	20231215	140600	170392417	1848	1848	1848	1848	24
449	20231215	140500	170348065	1849	1849	1849	1848	263
450	20231215	140400	169861839	1849	1849	1850	1849	232
451	20231215	140300	169432671	1849	1850	1850	1849	224
452	20231215	140200	169018295	1849	1849	1849	1849	126
453	20231215	140100	168785321	1849	1848	1849	1848	32
454	20231215	140000	168726169	1848	1847	1848	1847	24
455	20231215	135900	168681825	1847	1847	1847	1847	24
456	20231215	135800	168637497	1847	1849	1850	1847	433
457	20231215	135700	167836807	1849	1849	1850	1849	224
458	20231215	135600	167422431	1849	1849	1849	1849	24
459	20231215	135500	167378055	1849	1849	1849	1848	82
460	20231215	135400	167226468	1849	1849	1850	1849	325
461	20231215	135300	166625343	1849	1849	1849	1849	24
462	20231215	135200	166580967	1849	1847	1849	1847	34
463	20231215	135100	166518135	1848	1848	1849	1848	222
464	20231215	135000	166107679	1849	1849	1849	1849	200
465	20231215	134900	165737879	1848	1848	1848	1848	16
466	20231215	134800	165708311	1849	1849	1849	1849	200
467	20231215	134700	165338511	1848	1849	1849	1848	302
468	20231215	134600	164780215	1849	1849	1849	1849	0
469	20231215	134500	164780215	1849	1848	1849	1848	230
470	20231215	134400	164354975	1848	1849	1849	1848	234
471	20231215	134300	163922343	1849	1849	1849	1849	0
472	20231215	134200	163922343	1849	1849	1849	1849	200
473	20231215	134100	163552543	1849	1850	1850	1849	265
474	20231215	134000	163062358	1850	1850	1850	1850	0
475	20231215	133900	163062358	1850	1850	1850	1850	200
476	20231215	133800	162692358	1850	1850	1850	1850	200
477	20231215	133700	162322358	1850	1850	1850	1850	0
478	20231215	133600	162322358	1850	1850	1850	1850	399
479	20231215	133500	161584208	1850	1850	1850	1850	200
480	20231215	133400	161214208	1850	1850	1850	1850	530
481	20231215	133300	160233708	1849	1849	1849	1849	0
482	20231215	133200	160233708	1849	1849	1849	1849	135
483	20231215	133100	159984093	1849	1849	1849	1849	200
484	20231215	133000	159614293	1849	1849	1849	1849	200
485	20231215	132900	159244493	1850	1849	1850	1849	213
486	20231215	132800	158850630	1849	1849	1849	1849	200
487	20231215	132700	158480830	1849	1849	1849	1849	0
488	20231215	132600	158480830	1849	1849	1849	1849	200
489	20231215	132500	158111030	1849	1849	1849	1849	200
490	20231215	132400	157741230	1849	1849	1849	1849	0
491	20231215	132300	157741230	1849	1849	1849	1849	200
492	20231215	132200	157371430	1849	1849	1849	1849	200
493	20231215	132100	157001630	1849	1849	1849	1849	200
494	20231215	132000	156631830	1849	1849	1849	1849	321
495	20231215	131900	156038301	1849	1849	1849	1849	200
496	20231215	131800	155668501	1849	1849	1849	1849	200
497	20231215	131700	155298701	1849	1849	1849	1849	0
498	20231215	131600	155298701	1849	1849	1849	1849	200
499	20231215	131500	154928901	1849	1849	1849	1849	200
500	20231215	131400	154559101	1848	1848	1848	1848	0
501	20231215	131300	154559101	1848	1848	1848	1848	200
502	20231215	131200	154189501	1849	1849	1849	1849	200
503	20231215	131100	153819701	1849	1849	1849	1849	0
504	20231215	131000	153819701	1849	1849	1849	1849	200
505	20231215	130900	153449901	1848	1850	1850	1848	301
506	20231215	130800	152893154	1850	1850	1850	1850	0
507	20231215	130700	152893154	1850	1850	1850	1850	200
508	20231215	130600	152523154	1850	1850	1850	1850	200
509	20231215	130500	152153154	1849	1849	1849	1849	101
510	20231215	130400	151966405	1847	1847	1847	1847	0
511	20231215	130300	151966405	1847	1847	1847	1847	0
512	20231215	130200	151966405	1847	1847	1847	1847	33
513	20231215	130100	151905454	1847	1847	1847	1847	69
514	20231215	130000	151778011	1847	1847	1847	1847	131
515	20231215	125900	151536054	1846	1846	1846	1846	128
516	20231215	125800	151299766	1845	1845	1845	1845	101
517	20231215	125700	151113421	1845	1845	1845	1845	17
518	20231215	125600	151082056	1845	1845	1845	1845	201
519	20231215	125500	150711211	1845	1845	1845	1845	200
520	20231215	125400	150342211	1845	1845	1845	1845	20
521	20231215	125300	150305311	1845	1845	1845	1845	200
522	20231215	125200	149936311	1844	1844	1844	1844	30
523	20231215	125100	149880991	1844	1844	1844	1844	30
524	20231215	125000	149825671	1844	1844	1844	1844	132
525	20231215	124900	149582263	1844	1844	1844	1844	30
526	20231215	124800	149526943	1844	1844	1844	1844	30
527	20231215	124700	149471623	1844	1845	1845	1844	32
528	20231215	124600	149412613	1844	1844	1844	1844	131
529	20231215	124500	149171049	1844	1844	1844	1844	30
530	20231215	124400	149115729	1844	1845	1845	1844	32
531	20231215	124300	149056719	1844	1845	1845	1844	33
532	20231215	124200	148995864	1844	1844	1844	1844	131
533	20231215	124100	148754300	1844	1844	1844	1844	30
534	20231215	124000	148698980	1844	1844	1844	1844	30
535	20231215	123900	148643660	1844	1844	1844	1844	132
536	20231215	123800	148400252	1844	1844	1844	1844	30
537	20231215	123700	148344932	1844	1844	1844	1844	30
538	20231215	123600	148289612	1844	1844	1844	1844	30
539	20231215	123500	148234292	1844	1844	1844	1844	131
540	20231215	123400	147992728	1844	1844	1844	1844	30
541	20231215	123300	147937408	1844	1844	1844	1844	30
542	20231215	123200	147882088	1844	1844	1844	1844	30
543	20231215	123100	147826768	1844	1844	1844	1844	131
544	20231215	123000	147585204	1844	1844	1844	1844	30
545	20231215	122900	147529884	1844	1844	1844	1844	30
546	20231215	122800	147474564	1844	1844	1844	1844	30
547	20231215	122700	147419244	1844	1844	1844	1844	233
548	20231215	122600	146989592	1844	1844	1844	1844	30
549	20231215	122500	146934272	1844	1844	1844	1844	30
550	20231215	122400	146878952	1844	1844	1844	1844	30
551	20231215	122300	146823632	1844	1844	1844	1844	131
552	20231215	122200	146582068	1844	1844	1844	1844	30
553	20231215	122100	146526748	1844	1844	1844	1844	1377
554	20231215	122000	143987560	1845	1846	1846	1845	8317
555	20231215	121900	128640276	1846	1846	1846	1846	30
556	20231215	121800	128584896	1846	1846	1846	1846	30
557	20231215	121700	128529516	1846	1846	1846	1846	30
558	20231215	121600	128474136	1846	1846	1846	1846	131
559	20231215	121500	128232310	1846	1846	1846	1846	30
560	20231215	121400	128176930	1846	1846	1846	1846	30
561	20231215	121300	128121550	1846	1846	1846	1846	30
562	20231215	121200	128066170	1846	1846	1846	1846	132
563	20231215	121100	127822498	1846	1846	1846	1846	30
564	20231215	121000	127767118	1846	1846	1846	1846	30
565	20231215	120900	127711738	1846	1846	1846	1846	30
566	20231215	120800	127656358	1846	1846	1846	1846	131
567	20231215	120700	127414532	1846	1846	1846	1846	30
568	20231215	120600	127359152	1846	1846	1846	1846	30
569	20231215	120500	127303772	1846	1846	1846	1846	231
570	20231215	120400	126877346	1846	1846	1846	1846	30
571	20231215	120300	126821966	1846	1846	1846	1846	30
572	20231215	120200	126766586	1846	1846	1846	1846	30
573	20231215	120100	126711206	1846	1846	1846	1846	132
574	20231215	120000	126467534	1846	1846	1846	1846	30
575	20231215	115900	126412154	1846	1846	1846	1846	30
576	20231215	115800	126356774	1846	1846	1846	1846	30
577	20231215	115700	126301394	1846	1846	1846	1846	131
578	20231215	115600	126059568	1846	1846	1846	1846	30
579	20231215	115500	126004188	1846	1846	1846	1846	30
580	20231215	115400	125948808	1846	1846	1846	1846	30
581	20231215	115300	125893428	1846	1847	1847	1846	91
582	20231215	115200	125725441	1847	1847	1847	1847	0
583	20231215	115100	125725441	1847	1847	1847	1847	0
584	20231215	115000	125725441	1847	1847	1847	1847	30
585	20231215	114900	125670031	1847	1847	1847	1847	132
586	20231215	114800	125426227	1847	1847	1847	1847	30
587	20231215	114700	125370817	1847	1847	1847	1847	30
588	20231215	114600	125315407	1847	1847	1847	1847	131
589	20231215	114500	125073450	1847	1847	1847	1847	30
590	20231215	114400	125018040	1847	1847	1847	1847	30
591	20231215	114300	124962630	1846	1846	1846	1846	30
592	20231215	114200	124907250	1846	1846	1846	1846	232
593	20231215	114100	124478978	1846	1846	1846	1846	30
594	20231215	114000	124423598	1846	1846	1846	1846	30
595	20231215	113900	124368218	1846	1846	1846	1846	30
596	20231215	113800	124312838	1846	1846	1846	1846	234
597	20231215	113700	123880874	1846	1846	1846	1846	30
598	20231215	113600	123825494	1846	1846	1846	1846	30
599	20231215	113500	123770114	1846	1846	1846	1846	30
600	20231215	113400	123714734	1846	1846	1846	1846	240
601	20231215	113300	123271694	1850	1850	1850	1850	0
602	20231215	113200	123271694	1850	1850	1850	1850	0
603	20231215	113100	123271694	1850	1846	1850	1846	102
604	20231215	113000	123083398	1850	1850	1850	1850	0
605	20231215	112900	123083398	1850	1850	1850	1850	0
606	20231215	112800	123083398	1850	1850	1850	1850	0
607	20231215	112700	123083398	1850	1850	1850	1850	0
608	20231215	112600	123083398	1850	1850	1850	1850	0
609	20231215	112500	123083398	1850	1850	1850	1850	0
610	20231215	112400	123083398	1850	1850	1850	1850	0
611	20231215	112300	123083398	1850	1850	1850	1850	0
612	20231215	112200	123083398	1850	1850	1850	1850	0
613	20231215	112100	123083398	1850	1850	1850	1850	0
614	20231215	112000	123083398	1850	1850	1850	1850	0
615	20231215	111900	123083398	1850	1850	1850	1850	0
616	20231215	111800	123083398	1850	1850	1850	1850	0
617	20231215	111700	123083398	1850	1850	1850	1850	15000
618	20231215	111600	95333398	1850	1846	1850	1846	9330
619	20231215	111500	78073790	1846	1847	1847	1846	148
620	20231215	111400	77800581	1846	1846	1846	1846	0
621	20231215	111300	77800581	1846	1846	1846	1846	30
622	20231215	111200	77745201	1846	1846	1846	1846	131
623	20231215	111100	77503375	1846	1846	1846	1846	30
624	20231215	111000	77447995	1846	1846	1846	1846	30
625	20231215	110900	77392615	1846	1846	1846	1846	30
626	20231215	110800	77337235	1846	1846	1846	1846	131
627	20231215	110700	77095409	1846	1846	1846	1846	30
628	20231215	110600	77040029	1846	1846	1846	1846	30
629	20231215	110500	76984649	1846	1846	1846	1846	229
630	20231215	110400	76561915	1846	1846	1846	1846	132
631	20231215	110300	76318243	1846	1846	1846	1846	30
632	20231215	110200	76262863	1846	1849	1849	1846	31
633	20231215	110100	76205634	1846	1846	1846	1846	30
634	20231215	110000	76150254	1846	1846	1846	1846	131
635	20231215	105900	75908428	1846	1846	1846	1846	30
636	20231215	105800	75853048	1846	1846	1846	1846	30
637	20231215	105700	75797668	1846	1846	1846	1846	131
638	20231215	105600	75555842	1846	1846	1846	1846	30
639	20231215	105500	75500462	1846	1846	1846	1846	30
640	20231215	105400	75445082	1846	1846	1846	1846	30
641	20231215	105300	75389702	1846	1846	1846	1846	132
642	20231215	105200	75146030	1846	1846	1846	1846	30
643	20231215	105100	75090650	1846	1846	1846	1846	30
644	20231215	105000	75035270	1846	1849	1849	1846	31
645	20231215	104900	74978041	1846	1847	1847	1846	131
646	20231215	104800	74736205	1846	1846	1846	1846	30
647	20231215	104700	74680825	1846	1846	1846	1846	30
648	20231215	104600	74625445	1846	1846	1846	1846	30
649	20231215	104500	74570065	1846	1846	1846	1846	131
650	20231215	104400	74328239	1846	1846	1846	1846	80
651	20231215	104300	74180559	1846	1846	1846	1846	40
652	20231215	104200	74106719	1846	1846	1846	1846	132
653	20231215	104100	73863047	1846	1846	1846	1846	30
654	20231215	104000	73807667	1846	1846	1846	1846	62
655	20231215	103900	73693215	1846	1846	1846	1846	30
656	20231215	103800	73637835	1846	1846	1846	1846	131
657	20231215	103700	73396009	1846	1846	1846	1846	30
658	20231215	103600	73340629	1846	1846	1846	1846	30
659	20231215	103500	73285249	1846	1846	1846	1846	30
660	20231215	103400	73229869	1846	1846	1846	1846	131
661	20231215	103300	72988043	1846	1846	1846	1846	30
662	20231215	103200	72932663	1846	1846	1846	1846	30
663	20231215	103100	72877283	1846	1846	1846	1846	30
664	20231215	103000	72821903	1846	1846	1846	1846	132
665	20231215	102900	72578231	1846	1846	1846	1846	30
666	20231215	102800	72522851	1846	1846	1846	1846	30
667	20231215	102700	72467471	1846	1846	1846	1846	30
668	20231215	102600	72412091	1846	1849	1849	1846	144
669	20231215	102500	72146258	1846	1846	1846	1846	0
670	20231215	102400	72146258	1846	1846	1846	1846	0
671	20231215	102300	72146258	1846	1846	1846	1846	101
672	20231215	102200	71959812	1846	1846	1846	1846	0
673	20231215	102100	71959812	1846	1846	1846	1846	93
674	20231215	102000	71788134	1846	1846	1846	1846	1091
675	20231215	101900	69774148	1846	1846	1846	1846	102
676	20231215	101800	69585856	1846	1846	1846	1846	0
677	20231215	101700	69585856	1846	1846	1846	1846	0
678	20231215	101600	69585856	1846	1846	1846	1846	0
679	20231215	101500	69585856	1846	1846	1846	1846	101
680	20231215	101400	69399410	1846	1846	1846	1846	0
681	20231215	101300	69399410	1846	1846	1846	1846	61
682	20231215	101200	69286804	1846	1846	1846	1846	0
683	20231215	101100	69286804	1846	1846	1846	1846	101
684	20231215	101000	69100358	1846	1846	1846	1846	0
685	20231215	100900	69100358	1846	1845	1846	1845	532
686	20231215	100800	68118316	1845	1845	1845	1845	131
687	20231215	100700	67876621	1845	1845	1845	1845	30
688	20231215	100600	67821271	1845	1845	1845	1845	30
689	20231215	100500	67765921	1845	1845	1845	1845	30
690	20231215	100400	67710571	1845	1845	1845	1845	238
691	20231215	100300	67271461	1846	1846	1846	1846	0
692	20231215	100200	67271461	1846	1846	1846	1846	10
693	20231215	100100	67253001	1846	1846	1846	1846	100
694	20231215	100000	67068401	1845	1845	1845	1845	256
695	20231215	095900	66596081	1845	1845	1845	1845	0
696	20231215	095800	66596081	1845	1846	1846	1845	132
697	20231215	095700	66352441	1845	1845	1845	1845	1
698	20231215	095600	66350596	1846	1846	1846	1845	3
699	20231215	095500	66345059	1850	1850	1850	1850	0
700	20231215	095400	66345059	1850	1850	1850	1850	0
701	20231215	095300	66345059	1850	1850	1850	1850	0
702	20231215	095200	66345059	1850	1850	1850	1850	0
703	20231215	095100	66345059	1850	1850	1850	1850	0
704	20231215	095000	66345059	1850	1850	1850	1850	0
705	20231215	094900	66345059	1850	1850	1850	1850	314
706	20231215	094800	65764159	1845	1845	1845	1845	203
707	20231215	094700	65389624	1845	1845	1845	1845	0
708	20231215	094600	65389624	1845	1845	1845	1845	0
709	20231215	094500	65389624	1845	1845	1845	1845	101
710	20231215	094400	65203279	1850	1850	1850	1850	0
711	20231215	094300	65203279	1850	1850	1850	1850	0
712	20231215	094200	65203279	1850	1850	1850	1850	0
713	20231215	094100	65203279	1850	1850	1850	1850	0
714	20231215	094000	65203279	1850	1850	1850	1850	0
715	20231215	093900	65203279	1850	1850	1850	1850	0
716	20231215	093800	65203279	1850	1845	1850	1845	103
717	20231215	093700	65013234	1845	1845	1845	1845	0
718	20231215	093600	65013234	1845	1845	1845	1845	0
719	20231215	093500	65013234	1845	1845	1845	1845	49
720	20231215	093400	64922829	1852	1852	1852	1852	0
721	20231215	093300	64922829	1852	1852	1852	1852	0
722	20231215	093200	64922829	1852	1852	1852	1852	721
723	20231215	093100	63587537	1845	1845	1845	1845	0
724	20231215	093000	63587537	1845	1845	1845	1845	23135
725	20231215	092900	20903462	1844	1844	1844	1844	0
726	20231215	092800	20903462	1844	1844	1844	1844	0
727	20231215	092700	20903462	1844	1844	1844	1844	500
728	20231215	092600	19981462	1845	1845	1845	1845	0
729	20231215	092500	19981462	1845	1845	1845	1845	0
730	20231215	092400	19981462	1845	1845	1845	1845	0
731	20231215	092300	19981462	1845	1845	1845	1845	0
732	20231215	092200	19981462	1845	1845	1845	1845	10
733	20231215	092100	19963012	1845	1845	1845	1845	0
734	20231215	092000	19963012	1845	1845	1845	1845	5
735	20231215	091900	19953787	1844	1844	1844	1844	102
736	20231215	091800	19765699	1844	1844	1844	1844	102
737	20231215	091700	19577611	1845	1845	1845	1845	1
738	20231215	091600	19575766	1845	1845	1845	1845	108
739	20231215	091500	19376506	1845	1845	1845	1845	55
740	20231215	091400	19275031	1845	1845	1845	1845	0
741	20231215	091300	19275031	1845	1845	1845	1845	0
742	20231215	091200	19275031	1845	1849	1849	1845	9990
743	20231215	091100	834746	1849	1850	1850	1849	21
744	20231215	091000	795913	1849	1849	1849	1849	0
745	20231215	090900	795913	1849	1849	1849	1849	0
746	20231215	090800	795913	1849	1849	1849	1849	0
747	20231215	090700	795913	1849	1850	1850	1849	51
748	20231215	090600	701608	1849	1849	1849	1849	0
749	20231215	090500	701608	1849	1849	1849	1849	0
750	20231215	090400	701608	1849	1852	1852	1849	105
751	20231215	090300	507448	1852	1852	1852	1852	0
752	20231215	090200	507448	1852	1852	1852	1852	0
753	20231215	090100	507448	1852	1852	1852	1852	269
754	20231215	090000	9260	1852	1852	1852	1852	5