KissMeData/277410/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	205200	499494971	1837	1837	1837	1837	1581
3	20231221	205100	499494971	1837	1837	1837	1837	0
4	20231221	205000	499494971	1837	1837	1837	1837	0
5	20231221	204900	499494971	1837	1837	1837	1837	0
6	20231221	204800	499494971	1837	1837	1837	1837	0
7	20231221	204700	499494971	1837	1837	1837	1837	0
8	20231221	204600	499494971	1837	1837	1837	1837	0
9	20231221	204500	499494971	1837	1837	1837	1837	0
10	20231221	204400	499494971	1837	1837	1837	1837	0
11	20231221	204300	499494971	1837	1837	1837	1837	0
12	20231221	204200	499494971	1837	1837	1837	1837	0
13	20231221	204100	499494971	1837	1837	1837	1837	0
14	20231221	204000	499494971	1837	1837	1837	1837	0
15	20231221	203900	499494971	1837	1837	1837	1837	0
16	20231221	203800	499494971	1837	1837	1837	1837	0
17	20231221	203700	499494971	1837	1837	1837	1837	0
18	20231221	203600	499494971	1837	1837	1837	1837	0
19	20231221	203500	499494971	1837	1837	1837	1837	0
20	20231221	203400	499494971	1837	1837	1837	1837	0
21	20231221	203300	499494971	1837	1837	1837	1837	0
22	20231221	203200	499494971	1837	1837	1837	1837	0
23	20231221	203100	499494971	1837	1837	1837	1837	0
24	20231221	203000	499494971	1837	1837	1837	1837	0
25	20231221	202900	499494971	1837	1837	1837	1837	0
26	20231221	202800	499494971	1837	1837	1837	1837	0
27	20231221	202700	499494971	1837	1837	1837	1837	0
28	20231221	202600	499494971	1837	1837	1837	1837	0
29	20231221	202500	499494971	1837	1837	1837	1837	0
30	20231221	202400	499494971	1837	1837	1837	1837	0
31	20231221	202300	499494971	1837	1837	1837	1837	0
32	20231221	202200	499494971	1837	1837	1837	1837	1581
33	20231221	202100	499494971	1837	1837	1837	1837	0
34	20231221	202000	499494971	1837	1837	1837	1837	0
35	20231221	201900	499494971	1837	1837	1837	1837	0
36	20231221	201800	499494971	1837	1837	1837	1837	0
37	20231221	201700	499494971	1837	1837	1837	1837	0
38	20231221	201600	499494971	1837	1837	1837	1837	0
39	20231221	201500	499494971	1837	1837	1837	1837	0
40	20231221	201400	499494971	1837	1837	1837	1837	0
41	20231221	201300	499494971	1837	1837	1837	1837	0
42	20231221	201200	499494971	1837	1837	1837	1837	0
43	20231221	201100	499494971	1837	1837	1837	1837	0
44	20231221	201000	499494971	1837	1837	1837	1837	0
45	20231221	200900	499494971	1837	1837	1837	1837	0
46	20231221	200800	499494971	1837	1837	1837	1837	0
47	20231221	200700	499494971	1837	1837	1837	1837	0
48	20231221	200600	499494971	1837	1837	1837	1837	0
49	20231221	200500	499494971	1837	1837	1837	1837	0
50	20231221	200400	499494971	1837	1837	1837	1837	0
51	20231221	200300	499494971	1837	1837	1837	1837	0
52	20231221	200200	499494971	1837	1837	1837	1837	0
53	20231221	200100	499494971	1837	1837	1837	1837	0
54	20231221	200000	499494971	1837	1837	1837	1837	0
55	20231221	195900	499494971	1837	1837	1837	1837	0
56	20231221	195800	499494971	1837	1837	1837	1837	0
57	20231221	195700	499494971	1837	1837	1837	1837	0
58	20231221	195600	499494971	1837	1837	1837	1837	0
59	20231221	195500	499494971	1837	1837	1837	1837	0
60	20231221	195400	499494971	1837	1837	1837	1837	0
61	20231221	195300	499494971	1837	1837	1837	1837	0
62	20231221	195200	499494971	1837	1837	1837	1837	1581
63	20231221	195100	499494971	1837	1837	1837	1837	0
64	20231221	195000	499494971	1837	1837	1837	1837	0
65	20231221	194900	499494971	1837	1837	1837	1837	0
66	20231221	194800	499494971	1837	1837	1837	1837	0
67	20231221	194700	499494971	1837	1837	1837	1837	0
68	20231221	194600	499494971	1837	1837	1837	1837	0
69	20231221	194500	499494971	1837	1837	1837	1837	0
70	20231221	194400	499494971	1837	1837	1837	1837	0
71	20231221	194300	499494971	1837	1837	1837	1837	0
72	20231221	194200	499494971	1837	1837	1837	1837	0
73	20231221	194100	499494971	1837	1837	1837	1837	0
74	20231221	194000	499494971	1837	1837	1837	1837	0
75	20231221	193900	499494971	1837	1837	1837	1837	0
76	20231221	193800	499494971	1837	1837	1837	1837	0
77	20231221	193700	499494971	1837	1837	1837	1837	0
78	20231221	193600	499494971	1837	1837	1837	1837	0
79	20231221	193500	499494971	1837	1837	1837	1837	0
80	20231221	193400	499494971	1837	1837	1837	1837	0
81	20231221	193300	499494971	1837	1837	1837	1837	0
82	20231221	193200	499494971	1837	1837	1837	1837	0
83	20231221	193100	499494971	1837	1837	1837	1837	0
84	20231221	193000	499494971	1837	1837	1837	1837	0
85	20231221	192900	499494971	1837	1837	1837	1837	0
86	20231221	192800	499494971	1837	1837	1837	1837	0
87	20231221	192700	499494971	1837	1837	1837	1837	0
88	20231221	192600	499494971	1837	1837	1837	1837	0
89	20231221	192500	499494971	1837	1837	1837	1837	0
90	20231221	192400	499494971	1837	1837	1837	1837	0
91	20231221	192300	499494971	1837	1837	1837	1837	0
92	20231221	192200	499494971	1837	1837	1837	1837	1581
93	20231221	192100	499494971	1837	1837	1837	1837	0
94	20231221	192000	499494971	1837	1837	1837	1837	0
95	20231221	191900	499494971	1837	1837	1837	1837	0
96	20231221	191800	499494971	1837	1837	1837	1837	0
97	20231221	191700	499494971	1837	1837	1837	1837	0
98	20231221	191600	499494971	1837	1837	1837	1837	0
99	20231221	191500	499494971	1837	1837	1837	1837	0
100	20231221	191400	499494971	1837	1837	1837	1837	0
101	20231221	191300	499494971	1837	1837	1837	1837	0
102	20231221	191200	499494971	1837	1837	1837	1837	0
103	20231221	191100	499494971	1837	1837	1837	1837	0
104	20231221	191000	499494971	1837	1837	1837	1837	0
105	20231221	190900	499494971	1837	1837	1837	1837	0
106	20231221	190800	499494971	1837	1837	1837	1837	0
107	20231221	190700	499494971	1837	1837	1837	1837	0
108	20231221	190600	499494971	1837	1837	1837	1837	0
109	20231221	190500	499494971	1837	1837	1837	1837	0
110	20231221	190400	499494971	1837	1837	1837	1837	0
111	20231221	190300	499494971	1837	1837	1837	1837	0
112	20231221	190200	499494971	1837	1837	1837	1837	0
113	20231221	190100	499494971	1837	1837	1837	1837	0
114	20231221	190000	499494971	1837	1837	1837	1837	0
115	20231221	185900	499494971	1837	1837	1837	1837	0
116	20231221	185800	499494971	1837	1837	1837	1837	0
117	20231221	185700	499494971	1837	1837	1837	1837	0
118	20231221	185600	499494971	1837	1837	1837	1837	0
119	20231221	185500	499494971	1837	1837	1837	1837	0
120	20231221	185400	499494971	1837	1837	1837	1837	0
121	20231221	185300	499494971	1837	1837	1837	1837	0
122	20231221	185200	499494971	1837	1837	1837	1837	1581
123	20231221	185100	499494971	1837	1837	1837	1837	0
124	20231221	185000	499494971	1837	1837	1837	1837	0
125	20231221	184900	499494971	1837	1837	1837	1837	0
126	20231221	184800	499494971	1837	1837	1837	1837	0
127	20231221	184700	499494971	1837	1837	1837	1837	0
128	20231221	184600	499494971	1837	1837	1837	1837	0
129	20231221	184500	499494971	1837	1837	1837	1837	0
130	20231221	184400	499494971	1837	1837	1837	1837	0
131	20231221	184300	499494971	1837	1837	1837	1837	0
132	20231221	184200	499494971	1837	1837	1837	1837	0
133	20231221	184100	499494971	1837	1837	1837	1837	0
134	20231221	184000	499494971	1837	1837	1837	1837	0
135	20231221	183900	499494971	1837	1837	1837	1837	0
136	20231221	183800	499494971	1837	1837	1837	1837	0
137	20231221	183700	499494971	1837	1837	1837	1837	0
138	20231221	183600	499494971	1837	1837	1837	1837	0
139	20231221	183500	499494971	1837	1837	1837	1837	0
140	20231221	183400	499494971	1837	1837	1837	1837	0
141	20231221	183300	499494971	1837	1837	1837	1837	0
142	20231221	183200	499494971	1837	1837	1837	1837	0
143	20231221	183100	499494971	1837	1837	1837	1837	0
144	20231221	183000	499494971	1837	1837	1837	1837	0
145	20231221	182900	499494971	1837	1837	1837	1837	0
146	20231221	182800	499494971	1837	1837	1837	1837	0
147	20231221	182700	499494971	1837	1837	1837	1837	0
148	20231221	182600	499494971	1837	1837	1837	1837	0
149	20231221	182500	499494971	1837	1837	1837	1837	0
150	20231221	182400	499494971	1837	1837	1837	1837	0
151	20231221	182300	499494971	1837	1837	1837	1837	0
152	20231221	182200	499494971	1837	1837	1837	1837	1581
153	20231221	182100	499494971	1837	1837	1837	1837	0
154	20231221	182000	499494971	1837	1837	1837	1837	0
155	20231221	181900	499494971	1837	1837	1837	1837	0
156	20231221	181800	499494971	1837	1837	1837	1837	0
157	20231221	181700	499494971	1837	1837	1837	1837	0
158	20231221	181600	499494971	1837	1837	1837	1837	0
159	20231221	181500	499494971	1837	1837	1837	1837	0
160	20231221	181400	499494971	1837	1837	1837	1837	0
161	20231221	181300	499494971	1837	1837	1837	1837	0
162	20231221	181200	499494971	1837	1837	1837	1837	0
163	20231221	181100	499494971	1837	1837	1837	1837	0
164	20231221	181000	499494971	1837	1837	1837	1837	0
165	20231221	180900	499494971	1837	1837	1837	1837	0
166	20231221	180800	499494971	1837	1837	1837	1837	0
167	20231221	180700	499494971	1837	1837	1837	1837	0
168	20231221	180600	499494971	1837	1837	1837	1837	0
169	20231221	180500	499494971	1837	1837	1837	1837	0
170	20231221	180400	499494971	1837	1837	1837	1837	0
171	20231221	180300	499494971	1837	1837	1837	1837	0
172	20231221	180200	499494971	1837	1837	1837	1837	0
173	20231221	180100	499494971	1837	1837	1837	1837	0
174	20231221	180000	499494971	1837	1837	1837	1837	0
175	20231221	175900	499494971	1837	1837	1837	1837	0
176	20231221	175800	499494971	1837	1837	1837	1837	0
177	20231221	175700	499494971	1837	1837	1837	1837	0
178	20231221	175600	499494971	1837	1837	1837	1837	0
179	20231221	175500	499494971	1837	1837	1837	1837	0
180	20231221	175400	499494971	1837	1837	1837	1837	0
181	20231221	175300	499494971	1837	1837	1837	1837	0
182	20231221	175200	499494971	1837	1837	1837	1837	1581
183	20231221	175100	499494971	1837	1837	1837	1837	0
184	20231221	175000	499494971	1837	1837	1837	1837	0
185	20231221	174900	499494971	1837	1837	1837	1837	0
186	20231221	174800	499494971	1837	1837	1837	1837	0
187	20231221	174700	499494971	1837	1837	1837	1837	0
188	20231221	174600	499494971	1837	1837	1837	1837	0
189	20231221	174500	499494971	1837	1837	1837	1837	0
190	20231221	174400	499494971	1837	1837	1837	1837	0
191	20231221	174300	499494971	1837	1837	1837	1837	0
192	20231221	174200	499494971	1837	1837	1837	1837	0
193	20231221	174100	499494971	1837	1837	1837	1837	0
194	20231221	174000	499494971	1837	1837	1837	1837	0
195	20231221	173900	499494971	1837	1837	1837	1837	0
196	20231221	173800	499494971	1837	1837	1837	1837	0
197	20231221	173700	499494971	1837	1837	1837	1837	0
198	20231221	173600	499494971	1837	1837	1837	1837	0
199	20231221	173500	499494971	1837	1837	1837	1837	0
200	20231221	173400	499494971	1837	1837	1837	1837	0
201	20231221	173300	499494971	1837	1837	1837	1837	0
202	20231221	173200	499494971	1837	1837	1837	1837	0
203	20231221	173100	499494971	1837	1837	1837	1837	0
204	20231221	173000	499494971	1837	1837	1837	1837	0
205	20231221	172900	499494971	1837	1837	1837	1837	0
206	20231221	172800	499494971	1837	1837	1837	1837	0
207	20231221	172700	499494971	1837	1837	1837	1837	0
208	20231221	172600	499494971	1837	1837	1837	1837	0
209	20231221	172500	499494971	1837	1837	1837	1837	0
210	20231221	172400	499494971	1837	1837	1837	1837	0
211	20231221	172300	499494971	1837	1837	1837	1837	0
212	20231221	172200	499494971	1837	1837	1837	1837	1581
213	20231221	172100	499494971	1837	1837	1837	1837	0
214	20231221	172000	499494971	1837	1837	1837	1837	0
215	20231221	171900	499494971	1837	1837	1837	1837	0
216	20231221	171800	499494971	1837	1837	1837	1837	0
217	20231221	171700	499494971	1837	1837	1837	1837	0
218	20231221	171600	499494971	1837	1837	1837	1837	0
219	20231221	171500	499494971	1837	1837	1837	1837	0
220	20231221	171400	499494971	1837	1837	1837	1837	0
221	20231221	171300	499494971	1837	1837	1837	1837	0
222	20231221	171200	499494971	1837	1837	1837	1837	0
223	20231221	171100	499494971	1837	1837	1837	1837	0
224	20231221	171000	499494971	1837	1837	1837	1837	0
225	20231221	170900	499494971	1837	1837	1837	1837	0
226	20231221	170800	499494971	1837	1837	1837	1837	0
227	20231221	170700	499494971	1837	1837	1837	1837	0
228	20231221	170600	499494971	1837	1837	1837	1837	0
229	20231221	170500	499494971	1837	1837	1837	1837	0
230	20231221	170400	499494971	1837	1837	1837	1837	0
231	20231221	170300	499494971	1837	1837	1837	1837	0
232	20231221	170200	499494971	1837	1837	1837	1837	0
233	20231221	170100	499494971	1837	1837	1837	1837	0
234	20231221	170000	499494971	1837	1837	1837	1837	0
235	20231221	165900	499494971	1837	1837	1837	1837	0
236	20231221	165800	499494971	1837	1837	1837	1837	0
237	20231221	165700	499494971	1837	1837	1837	1837	0
238	20231221	165600	499494971	1837	1837	1837	1837	0
239	20231221	165500	499494971	1837	1837	1837	1837	0
240	20231221	165400	499494971	1837	1837	1837	1837	0
241	20231221	165300	499494971	1837	1837	1837	1837	0
242	20231221	165200	499494971	1837	1837	1837	1837	1581
243	20231221	165100	499494971	1837	1837	1837	1837	0
244	20231221	165000	499494971	1837	1837	1837	1837	0
245	20231221	164900	499494971	1837	1837	1837	1837	0
246	20231221	164800	499494971	1837	1837	1837	1837	0
247	20231221	164700	499494971	1837	1837	1837	1837	0
248	20231221	164600	499494971	1837	1837	1837	1837	0
249	20231221	164500	499494971	1837	1837	1837	1837	0
250	20231221	164400	499494971	1837	1837	1837	1837	0
251	20231221	164300	499494971	1837	1837	1837	1837	0
252	20231221	164200	499494971	1837	1837	1837	1837	0
253	20231221	164100	499494971	1837	1837	1837	1837	0
254	20231221	164000	499494971	1837	1837	1837	1837	0
255	20231221	163900	499494971	1837	1837	1837	1837	0
256	20231221	163800	499494971	1837	1837	1837	1837	0
257	20231221	163700	499494971	1837	1837	1837	1837	0
258	20231221	163600	499494971	1837	1837	1837	1837	0
259	20231221	163500	499494971	1837	1837	1837	1837	0
260	20231221	163400	499494971	1837	1837	1837	1837	0
261	20231221	163300	499494971	1837	1837	1837	1837	0
262	20231221	163200	499494971	1837	1837	1837	1837	0
263	20231221	163100	499494971	1837	1837	1837	1837	0
264	20231221	163000	499494971	1837	1837	1837	1837	0
265	20231221	162900	499494971	1837	1837	1837	1837	0
266	20231221	162800	499494971	1837	1837	1837	1837	0
267	20231221	162700	499494971	1837	1837	1837	1837	0
268	20231221	162600	499494971	1837	1837	1837	1837	0
269	20231221	162500	499494971	1837	1837	1837	1837	0
270	20231221	162400	499494971	1837	1837	1837	1837	0
271	20231221	162300	499494971	1837	1837	1837	1837	0
272	20231221	162200	499494971	1837	1837	1837	1837	1581
273	20231221	162100	499494971	1837	1837	1837	1837	0
274	20231221	162000	499494971	1837	1837	1837	1837	0
275	20231221	161900	499494971	1837	1837	1837	1837	0
276	20231221	161800	499494971	1837	1837	1837	1837	0
277	20231221	161700	499494971	1837	1837	1837	1837	0
278	20231221	161600	499494971	1837	1837	1837	1837	0
279	20231221	161500	499494971	1837	1837	1837	1837	0
280	20231221	161400	499494971	1837	1837	1837	1837	0
281	20231221	161300	499494971	1837	1837	1837	1837	0
282	20231221	161200	499494971	1837	1837	1837	1837	0
283	20231221	161100	499494971	1837	1837	1837	1837	0
284	20231221	161000	499494971	1837	1837	1837	1837	0
285	20231221	160900	499494971	1837	1837	1837	1837	0
286	20231221	160800	499494971	1837	1837	1837	1837	0
287	20231221	160700	499494971	1837	1837	1837	1837	0
288	20231221	160600	499494971	1837	1837	1837	1837	0
289	20231221	160500	499494971	1837	1837	1837	1837	0
290	20231221	160400	499494971	1837	1837	1837	1837	0
291	20231221	160300	499494971	1837	1837	1837	1837	0
292	20231221	160200	499494971	1837	1837	1837	1837	0
293	20231221	160100	499494971	1837	1837	1837	1837	0
294	20231221	160000	499494971	1837	1837	1837	1837	0
295	20231221	155900	499494971	1837	1837	1837	1837	0
296	20231221	155800	499494971	1837	1837	1837	1837	0
297	20231221	155700	499494971	1837	1837	1837	1837	0
298	20231221	155600	499494971	1837	1837	1837	1837	0
299	20231221	155500	499494971	1837	1837	1837	1837	0
300	20231221	155400	499494971	1837	1837	1837	1837	0
301	20231221	155300	499494971	1837	1837	1837	1837	0
302	20231221	155200	499494971	1837	1837	1837	1837	1581
303	20231221	155100	499494971	1837	1837	1837	1837	0
304	20231221	155000	499494971	1837	1837	1837	1837	0
305	20231221	154900	499494971	1837	1837	1837	1837	0
306	20231221	154800	499494971	1837	1837	1837	1837	0
307	20231221	154700	499494971	1837	1837	1837	1837	0
308	20231221	154600	499494971	1837	1837	1837	1837	0
309	20231221	154500	499494971	1837	1837	1837	1837	0
310	20231221	154400	499494971	1837	1837	1837	1837	0
311	20231221	154300	499494971	1837	1837	1837	1837	0
312	20231221	154200	499494971	1837	1837	1837	1837	0
313	20231221	154100	499494971	1837	1837	1837	1837	0
314	20231221	154000	499494971	1837	1837	1837	1837	0
315	20231221	153900	499494971	1837	1837	1837	1837	0
316	20231221	153800	499494971	1837	1837	1837	1837	0
317	20231221	153700	499494971	1837	1837	1837	1837	0
318	20231221	153600	499494971	1837	1837	1837	1837	0
319	20231221	153500	499494971	1837	1837	1837	1837	0
320	20231221	153400	499494971	1837	1837	1837	1837	0
321	20231221	153300	499494971	1837	1837	1837	1837	0
322	20231221	153200	499494971	1837	1837	1837	1837	0
323	20231221	153100	499494971	1837	1837	1837	1837	0
324	20231221	153000	499494971	1837	1837	1837	1837	1581
325	20231221	152900	496590674	1835	1835	1835	1835	0
326	20231221	152800	496590674	1835	1835	1835	1835	0
327	20231221	152700	496590674	1835	1835	1835	1835	0
328	20231221	152600	496590674	1835	1835	1835	1835	0
329	20231221	152500	496590674	1835	1835	1835	1835	0
330	20231221	152400	496590674	1835	1835	1835	1835	0
331	20231221	152300	496590674	1835	1835	1835	1835	0
332	20231221	152200	496590674	1835	1835	1835	1835	0
333	20231221	152100	496590674	1835	1835	1835	1835	0
334	20231221	152000	496590674	1835	1835	1835	1835	0
335	20231221	151900	496590674	1835	1835	1835	1835	0
336	20231221	151800	496590674	1835	1835	1835	1835	0
337	20231221	151700	496590674	1835	1835	1835	1835	0
338	20231221	151600	496590674	1835	1836	1837	1835	4153
339	20231221	151500	488969810	1835	1835	1835	1835	2700
340	20231221	151400	484015310	1835	1836	1836	1835	1864
341	20231221	151300	480594733	1836	1836	1836	1836	2
342	20231221	151200	480591061	1836	1836	1836	1835	2071
343	20231221	151100	476790464	1836	1836	1836	1836	823
344	20231221	151000	475279436	1838	1838	1838	1838	222
345	20231221	150900	474871400	1838	1836	1838	1836	1889
346	20231221	150800	471403030	1836	1836	1836	1836	0
347	20231221	150700	471403030	1836	1836	1836	1836	0
348	20231221	150600	471403030	1836	1836	1836	1836	0
349	20231221	150500	471403030	1836	1836	1836	1836	87
350	20231221	150400	471243298	1836	1836	1836	1836	114
351	20231221	150300	471033994	1836	1837	1837	1836	634
352	20231221	150200	469869951	1837	1838	1838	1837	10
353	20231221	150100	469851579	1835	1835	1835	1835	0
354	20231221	150000	469851579	1835	1835	1835	1835	0
355	20231221	145900	469851579	1835	1835	1835	1835	0
356	20231221	145800	469851579	1835	1835	1835	1835	1
357	20231221	145700	469849744	1835	1835	1835	1835	0
358	20231221	145600	469849744	1835	1835	1835	1835	0
359	20231221	145500	469849744	1835	1835	1835	1835	934
360	20231221	145400	468135854	1835	1835	1835	1835	0
361	20231221	145300	468135854	1835	1836	1836	1835	7770
362	20231221	145200	453877755	1835	1835	1835	1835	2203
363	20231221	145100	449835250	1835	1835	1835	1835	3135
364	20231221	145000	444082525	1835	1837	1837	1835	16235
365	20231221	144900	414264416	1838	1838	1838	1838	2000
366	20231221	144800	410588416	1838	1838	1838	1838	0
367	20231221	144700	410588416	1838	1838	1838	1838	703
368	20231221	144600	409296302	1838	1838	1838	1838	216
369	20231221	144500	408899294	1838	1838	1838	1838	294
370	20231221	144400	408358922	1837	1837	1837	1837	710
371	20231221	144300	407054652	1839	1839	1839	1839	109
372	20231221	144200	406854201	1839	1839	1839	1839	0
373	20231221	144100	406854201	1839	1839	1839	1839	1
374	20231221	144000	406852362	1839	1839	1839	1839	1
375	20231221	143900	406850523	1838	1838	1838	1838	1
376	20231221	143800	406848685	1838	1838	1838	1838	1
377	20231221	143700	406846847	1838	1838	1838	1838	300
378	20231221	143600	406295447	1839	1839	1839	1839	4
379	20231221	143500	406288091	1839	1839	1839	1839	18
380	20231221	143400	406254989	1837	1837	1837	1837	0
381	20231221	143300	406254989	1837	1838	1838	1837	1002
382	20231221	143200	404413466	1838	1838	1838	1838	656
383	20231221	143100	403207738	1838	1839	1839	1838	20
384	20231221	143000	403170963	1839	1839	1839	1839	148
385	20231221	142900	402898791	1839	1839	1839	1839	734
386	20231221	142800	401548965	1839	1839	1839	1839	750
387	20231221	142700	400169715	1839	1837	1839	1837	310
388	20231221	142600	399600232	1837	1838	1838	1837	2350
389	20231221	142500	395283232	1838	1839	1839	1838	3013
390	20231221	142400	389745337	1839	1839	1839	1839	0
391	20231221	142300	389745337	1839	1839	1839	1839	1
392	20231221	142200	389743498	1839	1839	1839	1839	0
393	20231221	142100	389743498	1839	1839	1839	1839	2505
394	20231221	142000	385136803	1840	1839	1840	1839	2978
395	20231221	141900	379660204	1840	1840	1840	1840	5
396	20231221	141800	379651004	1840	1840	1840	1840	900
397	20231221	141700	377995004	1840	1840	1840	1840	410
398	20231221	141600	377240604	1840	1840	1840	1840	101
399	20231221	141500	377054764	1840	1840	1840	1840	694
400	20231221	141400	375777804	1840	1840	1840	1840	200
401	20231221	141300	375409804	1840	1840	1840	1840	559
402	20231221	141200	374381244	1841	1841	1841	1841	115
403	20231221	141100	374169529	1840	1840	1840	1840	0
404	20231221	141000	374169529	1840	1840	1840	1840	489
405	20231221	140900	373269769	1840	1840	1840	1840	577
406	20231221	140800	372208089	1840	1840	1840	1840	1923
407	20231221	140700	368669769	1843	1843	1843	1843	0
408	20231221	140600	368669769	1843	1843	1843	1843	0
409	20231221	140500	368669769	1843	1843	1843	1843	13
410	20231221	140400	368645810	1843	1843	1843	1843	9
411	20231221	140300	368629223	1843	1843	1843	1843	332
412	20231221	140200	368017347	1840	1843	1843	1840	1502
413	20231221	140100	365253661	1841	1841	1842	1841	1699
414	20231221	140000	362125799	1841	1843	1843	1841	1001
415	20231221	135900	360282956	1843	1843	1843	1843	20
416	20231221	135800	360246096	1843	1843	1843	1843	1
417	20231221	135700	360244253	1843	1843	1843	1843	1
418	20231221	135600	360242410	1843	1843	1843	1843	0
419	20231221	135500	360242410	1843	1843	1843	1843	0
420	20231221	135400	360242410	1843	1843	1843	1843	0
421	20231221	135300	360242410	1843	1843	1843	1843	0
422	20231221	135200	360242410	1843	1842	1843	1842	192
423	20231221	135100	359888584	1842	1842	1842	1842	7
424	20231221	135000	359875690	1841	1841	1841	1841	7
425	20231221	134900	359862803	1841	1843	1843	1841	536
426	20231221	134800	358876015	1843	1843	1843	1843	0
427	20231221	134700	358876015	1843	1843	1843	1843	33
428	20231221	134600	358815196	1841	1841	1841	1841	719
429	20231221	134500	357491517	1843	1841	1843	1841	1367
430	20231221	134400	354973870	1843	1842	1843	1842	201
431	20231221	134300	354603627	1842	1842	1842	1842	0
432	20231221	134200	354603627	1842	1842	1842	1842	172
433	20231221	134100	354286803	1842	1842	1842	1842	1
434	20231221	134000	354284961	1842	1842	1842	1842	516
435	20231221	133900	353334489	1842	1842	1842	1842	100
436	20231221	133800	353150289	1842	1842	1842	1842	2
437	20231221	133700	353146605	1841	1842	1842	1841	1856
438	20231221	133600	349728069	1844	1844	1844	1844	0
439	20231221	133500	349728069	1844	1844	1844	1844	1
440	20231221	133400	349726225	1844	1844	1844	1844	1
441	20231221	133300	349724381	1843	1843	1843	1843	0
442	20231221	133200	349724381	1843	1843	1843	1843	0
443	20231221	133100	349724381	1843	1843	1843	1843	2605
444	20231221	133000	344923366	1843	1844	1844	1843	2731
445	20231221	132900	339890129	1843	1842	1843	1842	87
446	20231221	132800	339729808	1843	1843	1843	1843	0
447	20231221	132700	339729808	1843	1843	1843	1843	7
448	20231221	132600	339716907	1841	1841	1841	1841	0
449	20231221	132500	339716907	1841	1841	1841	1841	0
450	20231221	132400	339716907	1841	1841	1841	1841	0
451	20231221	132300	339716907	1841	1841	1841	1841	0
452	20231221	132200	339716907	1841	1841	1841	1841	251
453	20231221	132100	339254816	1842	1844	1845	1842	667
454	20231221	132000	338025369	1845	1845	1845	1845	10
455	20231221	131900	338006919	1845	1845	1845	1845	30
456	20231221	131800	337951569	1845	1845	1845	1845	0
457	20231221	131700	337951569	1845	1845	1848	1845	318
458	20231221	131600	337364853	1845	1844	1845	1844	3500
459	20231221	131500	330907488	1845	1842	1845	1842	19
460	20231221	131400	330872439	1840	1841	1841	1840	400
461	20231221	131300	330136208	1841	1841	1841	1841	71
462	20231221	131200	330005497	1841	1841	1841	1841	0
463	20231221	131100	330005497	1841	1841	1841	1841	541
464	20231221	131000	329009516	1841	1841	1841	1841	100
465	20231221	130900	328825416	1840	1840	1841	1840	244
466	20231221	130800	328376436	1841	1840	1841	1839	131
467	20231221	130700	328135397	1840	1841	1841	1839	7691
468	20231221	130600	313980935	1842	1845	1845	1842	7223
469	20231221	130500	300676019	1843	1843	1843	1843	0
470	20231221	130400	300676019	1843	1843	1843	1843	388
471	20231221	130300	299960935	1845	1845	1845	1845	1
472	20231221	130200	299959090	1843	1843	1843	1843	90
473	20231221	130100	299793220	1843	1843	1843	1843	174
474	20231221	130000	299472538	1844	1843	1844	1842	5261
475	20231221	125900	289777218	1843	1845	1846	1843	5229
476	20231221	125800	280136344	1844	1844	1844	1844	0
477	20231221	125700	280136344	1844	1844	1844	1844	0
478	20231221	125600	280136344	1844	1844	1844	1844	706
479	20231221	125500	278834480	1845	1845	1845	1845	0
480	20231221	125400	278834480	1845	1845	1845	1845	0
481	20231221	125300	278834480	1845	1845	1845	1845	0
482	20231221	125200	278834480	1845	1845	1845	1845	5
483	20231221	125100	278825255	1845	1845	1845	1845	2
484	20231221	125000	278821565	1845	1845	1845	1845	0
485	20231221	124900	278821565	1845	1847	1847	1845	555
486	20231221	124800	277797586	1847	1847	1847	1847	3
487	20231221	124700	277792045	1845	1844	1845	1844	10
488	20231221	124600	277773602	1845	1844	1845	1844	4
489	20231221	124500	277766225	1845	1845	1845	1845	2302
490	20231221	124400	273519035	1845	1846	1846	1845	1206
491	20231221	124300	271293465	1846	1846	1846	1846	0
492	20231221	124200	271293465	1846	1846	1846	1846	10
493	20231221	124100	271275005	1846	1846	1846	1846	229
494	20231221	124000	270852271	1847	1847	1847	1847	0
495	20231221	123900	270852271	1847	1847	1847	1847	5
496	20231221	123800	270843036	1846	1846	1846	1846	0
497	20231221	123700	270843036	1846	1846	1846	1846	0
498	20231221	123600	270843036	1846	1846	1846	1846	81
499	20231221	123500	270693510	1846	1846	1846	1846	0
500	20231221	123400	270693510	1846	1846	1846	1846	0
501	20231221	123300	270693510	1846	1846	1846	1846	6
502	20231221	123200	270682434	1846	1846	1846	1846	194
503	20231221	123100	270324310	1847	1848	1848	1847	8
504	20231221	123000	270309529	1846	1846	1846	1846	0
505	20231221	122900	270309529	1846	1846	1846	1846	0
506	20231221	122800	270309529	1846	1846	1846	1846	0
507	20231221	122700	270309529	1846	1846	1846	1846	0
508	20231221	122600	270309529	1846	1848	1848	1846	25
509	20231221	122500	270263339	1848	1848	1848	1848	0
510	20231221	122400	270263339	1848	1848	1848	1848	199
511	20231221	122300	269895587	1845	1845	1845	1845	300
512	20231221	122200	269342087	1845	1845	1845	1845	2
513	20231221	122100	269338397	1845	1846	1846	1845	904
514	20231221	122000	267670048	1846	1846	1846	1846	100
515	20231221	121900	267485448	1846	1847	1847	1846	1000
516	20231221	121800	265638951	1847	1847	1847	1847	0
517	20231221	121700	265638951	1847	1847	1847	1847	1000
518	20231221	121600	263791951	1847	1847	1847	1847	0
519	20231221	121500	263791951	1847	1847	1847	1847	0
520	20231221	121400	263791951	1847	1847	1847	1847	0
521	20231221	121300	263791951	1847	1847	1847	1847	0
522	20231221	121200	263791951	1847	1847	1847	1847	0
523	20231221	121100	263791951	1847	1848	1848	1847	1644
524	20231221	121000	260755375	1848	1848	1848	1848	341
525	20231221	120900	260125207	1848	1848	1848	1848	0
526	20231221	120800	260125207	1848	1848	1848	1848	0
527	20231221	120700	260125207	1848	1850	1850	1848	10
528	20231221	120600	260106724	1850	1850	1850	1850	0
529	20231221	120500	260106724	1850	1850	1850	1850	1
530	20231221	120400	260104874	1850	1850	1850	1850	28
531	20231221	120300	260053074	1848	1850	1850	1848	13
532	20231221	120200	260029027	1850	1850	1850	1850	1
533	20231221	120100	260027177	1849	1849	1849	1849	3
534	20231221	120000	260021630	1850	1850	1850	1850	1
535	20231221	115900	260019780	1851	1851	1851	1851	0
536	20231221	115800	260019780	1851	1851	1851	1851	0
537	20231221	115700	260019780	1851	1851	1851	1851	0
538	20231221	115600	260019780	1851	1851	1851	1851	0
539	20231221	115500	260019780	1851	1851	1851	1851	1
540	20231221	115400	260017929	1852	1852	1852	1852	104
541	20231221	115300	259825321	1852	1850	1852	1850	609
542	20231221	115200	258697720	1850	1850	1850	1850	1
543	20231221	115100	258695870	1849	1849	1849	1849	25
544	20231221	115000	258649645	1849	1849	1849	1849	457
545	20231221	114900	257804652	1849	1849	1849	1849	7
546	20231221	114800	257791709	1848	1848	1848	1848	0
547	20231221	114700	257791709	1848	1848	1848	1848	7
548	20231221	114600	257778773	1847	1847	1847	1847	3
549	20231221	114500	257773232	1846	1846	1846	1846	0
550	20231221	114400	257773232	1846	1846	1846	1846	5
551	20231221	114300	257764002	1846	1846	1846	1846	6
552	20231221	114200	257752926	1845	1845	1845	1845	0
553	20231221	114100	257752926	1845	1845	1845	1845	0
554	20231221	114000	257752926	1845	1845	1845	1845	16
555	20231221	113900	257723406	1845	1845	1845	1845	100
556	20231221	113800	257538906	1845	1845	1845	1845	0
557	20231221	113700	257538906	1845	1845	1845	1845	0
558	20231221	113600	257538906	1845	1845	1845	1845	0
559	20231221	113500	257538906	1845	1845	1845	1845	0
560	20231221	113400	257538906	1845	1845	1845	1845	3893
561	20231221	113300	250356321	1845	1845	1845	1845	0
562	20231221	113200	250356321	1845	1845	1845	1845	50
563	20231221	113100	250264071	1845	1845	1845	1845	0
564	20231221	113000	250264071	1845	1845	1845	1845	1000
565	20231221	112900	248419071	1845	1845	1845	1845	49
566	20231221	112800	248328666	1845	1845	1845	1845	0
567	20231221	112700	248328666	1845	1845	1845	1845	0
568	20231221	112600	248328666	1845	1845	1845	1845	280
569	20231221	112500	247812066	1845	1845	1845	1845	0
570	20231221	112400	247812066	1845	1845	1845	1845	30
571	20231221	112300	247756716	1845	1845	1845	1845	0
572	20231221	112200	247756716	1845	1849	1849	1845	14
573	20231221	112100	247730851	1848	1848	1848	1848	0
574	20231221	112000	247730851	1848	1848	1848	1848	0
575	20231221	111900	247730851	1848	1848	1848	1848	2850
576	20231221	111800	242464051	1850	1850	1850	1850	10
577	20231221	111700	242445551	1845	1845	1845	1845	719
578	20231221	111600	241118996	1845	1845	1845	1845	0
579	20231221	111500	241118996	1845	1845	1845	1845	600
580	20231221	111400	240011996	1844	1844	1844	1844	0
581	20231221	111300	240011996	1844	1844	1844	1844	0
582	20231221	111200	240011996	1844	1845	1845	1844	4697
583	20231221	111100	231349683	1845	1846	1846	1845	3852
584	20231221	111000	224241640	1846	1846	1846	1846	0
585	20231221	110900	224241640	1846	1846	1846	1846	0
586	20231221	110800	224241640	1846	1846	1846	1846	0
587	20231221	110700	224241640	1846	1846	1846	1846	31
588	20231221	110600	224184414	1846	1846	1846	1846	0
589	20231221	110500	224184414	1846	1846	1846	1846	0
590	20231221	110400	224184414	1846	1846	1846	1846	160
591	20231221	110300	223889054	1845	1845	1847	1845	71
592	20231221	110200	223758057	1845	1845	1845	1845	0
593	20231221	110100	223758057	1845	1845	1845	1845	0
594	20231221	110000	223758057	1845	1844	1845	1843	1939
595	20231221	105900	220183003	1844	1845	1845	1844	2031
596	20231221	105800	216437838	1850	1850	1850	1850	100
597	20231221	105700	216252838	1851	1844	1851	1843	1081
598	20231221	105600	214260038	1844	1848	1848	1844	12313
599	20231221	105500	191535106	1847	1847	1847	1847	0
600	20231221	105400	191535106	1847	1849	1849	1847	3230
601	20231221	105300	185566752	1852	1852	1852	1852	0
602	20231221	105200	185566752	1852	1851	1852	1851	131
603	20231221	105100	185324240	1851	1851	1851	1851	200
604	20231221	105000	184954040	1849	1849	1849	1849	155
605	20231221	104900	184667445	1850	1852	1852	1850	1453
606	20231221	104800	181979147	1850	1851	1851	1850	550
607	20231221	104700	180961546	1852	1852	1852	1852	0
608	20231221	104600	180961546	1852	1851	1852	1850	5777
609	20231221	104500	170272873	1852	1851	1852	1851	60
610	20231221	104400	170161783	1851	1851	1851	1851	80
611	20231221	104300	170013703	1851	1851	1851	1851	205
612	20231221	104200	169634248	1851	1852	1852	1851	1294
613	20231221	104100	167239044	1851	1851	1851	1851	0
614	20231221	104000	167239044	1851	1852	1852	1851	537
615	20231221	103900	166244991	1852	1852	1852	1852	0
616	20231221	103800	166244991	1852	1853	1853	1852	1169
617	20231221	103700	164079307	1854	1855	1855	1854	2499
618	20231221	103600	159444030	1858	1858	1858	1858	100
619	20231221	103500	159258230	1856	1858	1858	1856	3041
620	20231221	103400	153609052	1858	1858	1858	1858	100
621	20231221	103300	153423252	1860	1858	1860	1858	521
622	20231221	103200	152454220	1858	1858	1858	1858	1409
623	20231221	103100	149836298	1859	1859	1859	1859	54
624	20231221	103000	149735912	1860	1860	1860	1860	432
625	20231221	102900	148932392	1860	1861	1861	1860	653
626	20231221	102800	147717462	1860	1860	1860	1860	0
627	20231221	102700	147717462	1860	1860	1860	1860	0
628	20231221	102600	147717462	1860	1860	1860	1860	0
629	20231221	102500	147717462	1860	1861	1865	1860	600
630	20231221	102400	146599351	1860	1860	1860	1860	124
631	20231221	102300	146368711	1860	1858	1860	1858	116
632	20231221	102200	146153107	1858	1857	1858	1857	171
633	20231221	102100	145835440	1857	1855	1857	1855	674
634	20231221	102000	144585110	1855	1855	1855	1855	202
635	20231221	101900	144210400	1855	1855	1855	1855	10
636	20231221	101800	144191850	1852	1852	1852	1852	3
637	20231221	101700	144186294	1855	1855	1855	1855	0
638	20231221	101600	144186294	1855	1855	1855	1855	0
639	20231221	101500	144186294	1855	1855	1855	1855	0
640	20231221	101400	144186294	1855	1855	1855	1855	10
641	20231221	101300	144167744	1855	1853	1855	1851	202
642	20231221	101200	143793694	1851	1854	1854	1851	2625
643	20231221	101100	138930079	1855	1856	1856	1855	1626
644	20231221	101000	135913148	1857	1859	1859	1857	1061
645	20231221	100900	133941367	1859	1860	1860	1859	798
646	20231221	100800	132457585	1859	1861	1861	1859	549
647	20231221	100700	131436674	1861	1861	1861	1861	0
648	20231221	100600	131436674	1861	1861	1861	1861	0
649	20231221	100500	131436674	1861	1861	1861	1861	20
650	20231221	100400	131399454	1862	1862	1862	1862	0
651	20231221	100300	131399454	1862	1862	1862	1862	1
652	20231221	100200	131397592	1862	1862	1862	1859	1052
653	20231221	100100	129440055	1862	1862	1862	1862	60
654	20231221	100000	129328335	1862	1863	1863	1862	54
655	20231221	095900	129227737	1863	1863	1863	1863	50
656	20231221	095800	129134587	1861	1861	1861	1861	10
657	20231221	095700	129115977	1860	1860	1860	1860	0
658	20231221	095600	129115977	1860	1860	1860	1860	0
659	20231221	095500	129115977	1860	1860	1860	1860	0
660	20231221	095400	129115977	1860	1860	1867	1860	397
661	20231221	095300	128375294	1861	1861	1861	1861	2010
662	20231221	095200	124634684	1861	1861	1861	1861	5
663	20231221	095100	124625379	1860	1862	1862	1860	1840
664	20231221	095000	121202257	1860	1860	1860	1860	0
665	20231221	094900	121202257	1860	1870	1870	1860	1552
666	20231221	094800	118305738	1867	1872	1872	1867	4133
667	20231221	094700	110581659	1872	1873	1875	1871	2379
668	20231221	094600	106125674	1873	1869	1873	1868	1288
669	20231221	094500	103716418	1869	1869	1869	1868	390
670	20231221	094400	102987563	1870	1862	1870	1862	6265
671	20231221	094300	91291063	1862	1861	1862	1860	33
672	20231221	094200	91229633	1862	1862	1863	1862	1531
673	20231221	094100	88377499	1862	1862	1863	1862	212
674	20231221	094000	87982745	1863	1857	1863	1855	11479
675	20231221	093900	66641116	1855	1855	1855	1855	1
676	20231221	093800	66639261	1858	1858	1858	1858	14
677	20231221	093700	66613249	1858	1857	1858	1857	33
678	20231221	093600	66551964	1855	1855	1855	1855	0
679	20231221	093500	66551964	1855	1855	1860	1855	8527
680	20231221	093400	50724795	1855	1857	1857	1855	500
681	20231221	093300	49796438	1858	1858	1858	1858	31
682	20231221	093200	49738840	1858	1858	1858	1858	60
683	20231221	093100	49627360	1858	1857	1858	1857	19
684	20231221	093000	49592076	1857	1856	1857	1856	1087
685	20231221	092900	47574134	1857	1855	1857	1855	1024
686	20231221	092800	45674360	1856	1855	1856	1855	600
687	20231221	092700	44561260	1855	1856	1856	1855	1817
688	20231221	092600	41188958	1855	1855	1855	1855	506
689	20231221	092500	40250328	1856	1855	1856	1855	1663
690	20231221	092400	37164223	1852	1852	1852	1852	500
691	20231221	092300	36238223	1850	1850	1850	1850	190
692	20231221	092200	35886723	1850	1850	1850	1850	0
693	20231221	092100	35886723	1850	1850	1850	1850	917
694	20231221	092000	34190273	1850	1850	1850	1850	765
695	20231221	091900	32775023	1850	1851	1851	1850	801
696	20231221	091800	31292588	1851	1852	1853	1850	1043
697	20231221	091700	29361822	1853	1854	1854	1853	784
698	20231221	091600	27908467	1854	1856	1856	1854	1173
699	20231221	091500	25732124	1856	1854	1856	1854	344
700	20231221	091400	25094318	1854	1853	1854	1853	9
701	20231221	091300	25077636	1853	1851	1853	1851	569
702	20231221	091200	24023852	1851	1851	1851	1851	5
703	20231221	091100	24014597	1851	1851	1851	1851	0
704	20231221	091000	24014597	1851	1849	1852	1849	3158
705	20231221	090900	18170960	1844	1844	1844	1844	0
706	20231221	090800	18170960	1844	1844	1844	1844	563
707	20231221	090700	17132788	1843	1843	1843	1843	311
708	20231221	090600	16559615	1849	1849	1849	1849	150
709	20231221	090500	16282265	1843	1849	1849	1843	419
710	20231221	090400	15508134	1842	1844	1844	1842	830
711	20231221	090300	13978421	1842	1844	1844	1842	98
712	20231221	090200	13797901	1850	1843	1850	1842	1039
713	20231221	090100	11883731	1842	1842	1842	1842	13
714	20231221	090000	11859785	1842	1850	1850	1842	6318