KissMeData/448760/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	212800	6238610	2185	2185	2185	2185	353
3	20231221	212700	6238610	2185	2185	2185	2185	0
4	20231221	212600	6238610	2185	2185	2185	2185	0
5	20231221	212500	6238610	2185	2185	2185	2185	0
6	20231221	212400	6238610	2185	2185	2185	2185	0
7	20231221	212300	6238610	2185	2185	2185	2185	0
8	20231221	212200	6238610	2185	2185	2185	2185	0
9	20231221	212100	6238610	2185	2185	2185	2185	0
10	20231221	212000	6238610	2185	2185	2185	2185	0
11	20231221	211900	6238610	2185	2185	2185	2185	0
12	20231221	211800	6238610	2185	2185	2185	2185	0
13	20231221	211700	6238610	2185	2185	2185	2185	0
14	20231221	211600	6238610	2185	2185	2185	2185	0
15	20231221	211500	6238610	2185	2185	2185	2185	0
16	20231221	211400	6238610	2185	2185	2185	2185	0
17	20231221	211300	6238610	2185	2185	2185	2185	0
18	20231221	211200	6238610	2185	2185	2185	2185	0
19	20231221	211100	6238610	2185	2185	2185	2185	0
20	20231221	211000	6238610	2185	2185	2185	2185	0
21	20231221	210900	6238610	2185	2185	2185	2185	0
22	20231221	210800	6238610	2185	2185	2185	2185	0
23	20231221	210700	6238610	2185	2185	2185	2185	0
24	20231221	210600	6238610	2185	2185	2185	2185	0
25	20231221	210500	6238610	2185	2185	2185	2185	0
26	20231221	210400	6238610	2185	2185	2185	2185	0
27	20231221	210300	6238610	2185	2185	2185	2185	0
28	20231221	210200	6238610	2185	2185	2185	2185	0
29	20231221	210100	6238610	2185	2185	2185	2185	0
30	20231221	210000	6238610	2185	2185	2185	2185	0
31	20231221	205900	6238610	2185	2185	2185	2185	0
32	20231221	205800	6238610	2185	2185	2185	2185	353
33	20231221	205700	6238610	2185	2185	2185	2185	0
34	20231221	205600	6238610	2185	2185	2185	2185	0
35	20231221	205500	6238610	2185	2185	2185	2185	0
36	20231221	205400	6238610	2185	2185	2185	2185	0
37	20231221	205300	6238610	2185	2185	2185	2185	0
38	20231221	205200	6238610	2185	2185	2185	2185	0
39	20231221	205100	6238610	2185	2185	2185	2185	0
40	20231221	205000	6238610	2185	2185	2185	2185	0
41	20231221	204900	6238610	2185	2185	2185	2185	0
42	20231221	204800	6238610	2185	2185	2185	2185	0
43	20231221	204700	6238610	2185	2185	2185	2185	0
44	20231221	204600	6238610	2185	2185	2185	2185	0
45	20231221	204500	6238610	2185	2185	2185	2185	0
46	20231221	204400	6238610	2185	2185	2185	2185	0
47	20231221	204300	6238610	2185	2185	2185	2185	0
48	20231221	204200	6238610	2185	2185	2185	2185	0
49	20231221	204100	6238610	2185	2185	2185	2185	0
50	20231221	204000	6238610	2185	2185	2185	2185	0
51	20231221	203900	6238610	2185	2185	2185	2185	0
52	20231221	203800	6238610	2185	2185	2185	2185	0
53	20231221	203700	6238610	2185	2185	2185	2185	0
54	20231221	203600	6238610	2185	2185	2185	2185	0
55	20231221	203500	6238610	2185	2185	2185	2185	0
56	20231221	203400	6238610	2185	2185	2185	2185	0
57	20231221	203300	6238610	2185	2185	2185	2185	0
58	20231221	203200	6238610	2185	2185	2185	2185	0
59	20231221	203100	6238610	2185	2185	2185	2185	0
60	20231221	203000	6238610	2185	2185	2185	2185	0
61	20231221	202900	6238610	2185	2185	2185	2185	0
62	20231221	202800	6238610	2185	2185	2185	2185	353
63	20231221	202700	6238610	2185	2185	2185	2185	0
64	20231221	202600	6238610	2185	2185	2185	2185	0
65	20231221	202500	6238610	2185	2185	2185	2185	0
66	20231221	202400	6238610	2185	2185	2185	2185	0
67	20231221	202300	6238610	2185	2185	2185	2185	0
68	20231221	202200	6238610	2185	2185	2185	2185	0
69	20231221	202100	6238610	2185	2185	2185	2185	0
70	20231221	202000	6238610	2185	2185	2185	2185	0
71	20231221	201900	6238610	2185	2185	2185	2185	0
72	20231221	201800	6238610	2185	2185	2185	2185	0
73	20231221	201700	6238610	2185	2185	2185	2185	0
74	20231221	201600	6238610	2185	2185	2185	2185	0
75	20231221	201500	6238610	2185	2185	2185	2185	0
76	20231221	201400	6238610	2185	2185	2185	2185	0
77	20231221	201300	6238610	2185	2185	2185	2185	0
78	20231221	201200	6238610	2185	2185	2185	2185	0
79	20231221	201100	6238610	2185	2185	2185	2185	0
80	20231221	201000	6238610	2185	2185	2185	2185	0
81	20231221	200900	6238610	2185	2185	2185	2185	0
82	20231221	200800	6238610	2185	2185	2185	2185	0
83	20231221	200700	6238610	2185	2185	2185	2185	0
84	20231221	200600	6238610	2185	2185	2185	2185	0
85	20231221	200500	6238610	2185	2185	2185	2185	0
86	20231221	200400	6238610	2185	2185	2185	2185	0
87	20231221	200300	6238610	2185	2185	2185	2185	0
88	20231221	200200	6238610	2185	2185	2185	2185	0
89	20231221	200100	6238610	2185	2185	2185	2185	0
90	20231221	200000	6238610	2185	2185	2185	2185	0
91	20231221	195900	6238610	2185	2185	2185	2185	0
92	20231221	195800	6238610	2185	2185	2185	2185	353
93	20231221	195700	6238610	2185	2185	2185	2185	0
94	20231221	195600	6238610	2185	2185	2185	2185	0
95	20231221	195500	6238610	2185	2185	2185	2185	0
96	20231221	195400	6238610	2185	2185	2185	2185	0
97	20231221	195300	6238610	2185	2185	2185	2185	0
98	20231221	195200	6238610	2185	2185	2185	2185	0
99	20231221	195100	6238610	2185	2185	2185	2185	0
100	20231221	195000	6238610	2185	2185	2185	2185	0
101	20231221	194900	6238610	2185	2185	2185	2185	0
102	20231221	194800	6238610	2185	2185	2185	2185	0
103	20231221	194700	6238610	2185	2185	2185	2185	0
104	20231221	194600	6238610	2185	2185	2185	2185	0
105	20231221	194500	6238610	2185	2185	2185	2185	0
106	20231221	194400	6238610	2185	2185	2185	2185	0
107	20231221	194300	6238610	2185	2185	2185	2185	0
108	20231221	194200	6238610	2185	2185	2185	2185	0
109	20231221	194100	6238610	2185	2185	2185	2185	0
110	20231221	194000	6238610	2185	2185	2185	2185	0
111	20231221	193900	6238610	2185	2185	2185	2185	0
112	20231221	193800	6238610	2185	2185	2185	2185	0
113	20231221	193700	6238610	2185	2185	2185	2185	0
114	20231221	193600	6238610	2185	2185	2185	2185	0
115	20231221	193500	6238610	2185	2185	2185	2185	0
116	20231221	193400	6238610	2185	2185	2185	2185	0
117	20231221	193300	6238610	2185	2185	2185	2185	0
118	20231221	193200	6238610	2185	2185	2185	2185	0
119	20231221	193100	6238610	2185	2185	2185	2185	0
120	20231221	193000	6238610	2185	2185	2185	2185	0
121	20231221	192900	6238610	2185	2185	2185	2185	0
122	20231221	192800	6238610	2185	2185	2185	2185	353
123	20231221	192700	6238610	2185	2185	2185	2185	0
124	20231221	192600	6238610	2185	2185	2185	2185	0
125	20231221	192500	6238610	2185	2185	2185	2185	0
126	20231221	192400	6238610	2185	2185	2185	2185	0
127	20231221	192300	6238610	2185	2185	2185	2185	0
128	20231221	192200	6238610	2185	2185	2185	2185	0
129	20231221	192100	6238610	2185	2185	2185	2185	0
130	20231221	192000	6238610	2185	2185	2185	2185	0
131	20231221	191900	6238610	2185	2185	2185	2185	0
132	20231221	191800	6238610	2185	2185	2185	2185	0
133	20231221	191700	6238610	2185	2185	2185	2185	0
134	20231221	191600	6238610	2185	2185	2185	2185	0
135	20231221	191500	6238610	2185	2185	2185	2185	0
136	20231221	191400	6238610	2185	2185	2185	2185	0
137	20231221	191300	6238610	2185	2185	2185	2185	0
138	20231221	191200	6238610	2185	2185	2185	2185	0
139	20231221	191100	6238610	2185	2185	2185	2185	0
140	20231221	191000	6238610	2185	2185	2185	2185	0
141	20231221	190900	6238610	2185	2185	2185	2185	0
142	20231221	190800	6238610	2185	2185	2185	2185	0
143	20231221	190700	6238610	2185	2185	2185	2185	0
144	20231221	190600	6238610	2185	2185	2185	2185	0
145	20231221	190500	6238610	2185	2185	2185	2185	0
146	20231221	190400	6238610	2185	2185	2185	2185	0
147	20231221	190300	6238610	2185	2185	2185	2185	0
148	20231221	190200	6238610	2185	2185	2185	2185	0
149	20231221	190100	6238610	2185	2185	2185	2185	0
150	20231221	190000	6238610	2185	2185	2185	2185	0
151	20231221	185900	6238610	2185	2185	2185	2185	0
152	20231221	185800	6238610	2185	2185	2185	2185	353
153	20231221	185700	6238610	2185	2185	2185	2185	0
154	20231221	185600	6238610	2185	2185	2185	2185	0
155	20231221	185500	6238610	2185	2185	2185	2185	0
156	20231221	185400	6238610	2185	2185	2185	2185	0
157	20231221	185300	6238610	2185	2185	2185	2185	0
158	20231221	185200	6238610	2185	2185	2185	2185	0
159	20231221	185100	6238610	2185	2185	2185	2185	0
160	20231221	185000	6238610	2185	2185	2185	2185	0
161	20231221	184900	6238610	2185	2185	2185	2185	0
162	20231221	184800	6238610	2185	2185	2185	2185	0
163	20231221	184700	6238610	2185	2185	2185	2185	0
164	20231221	184600	6238610	2185	2185	2185	2185	0
165	20231221	184500	6238610	2185	2185	2185	2185	0
166	20231221	184400	6238610	2185	2185	2185	2185	0
167	20231221	184300	6238610	2185	2185	2185	2185	0
168	20231221	184200	6238610	2185	2185	2185	2185	0
169	20231221	184100	6238610	2185	2185	2185	2185	0
170	20231221	184000	6238610	2185	2185	2185	2185	0
171	20231221	183900	6238610	2185	2185	2185	2185	0
172	20231221	183800	6238610	2185	2185	2185	2185	0
173	20231221	183700	6238610	2185	2185	2185	2185	0
174	20231221	183600	6238610	2185	2185	2185	2185	0
175	20231221	183500	6238610	2185	2185	2185	2185	0
176	20231221	183400	6238610	2185	2185	2185	2185	0
177	20231221	183300	6238610	2185	2185	2185	2185	0
178	20231221	183200	6238610	2185	2185	2185	2185	0
179	20231221	183100	6238610	2185	2185	2185	2185	0
180	20231221	183000	6238610	2185	2185	2185	2185	0
181	20231221	182900	6238610	2185	2185	2185	2185	0
182	20231221	182800	6238610	2185	2185	2185	2185	353
183	20231221	182700	6238610	2185	2185	2185	2185	0
184	20231221	182600	6238610	2185	2185	2185	2185	0
185	20231221	182500	6238610	2185	2185	2185	2185	0
186	20231221	182400	6238610	2185	2185	2185	2185	0
187	20231221	182300	6238610	2185	2185	2185	2185	0
188	20231221	182200	6238610	2185	2185	2185	2185	0
189	20231221	182100	6238610	2185	2185	2185	2185	0
190	20231221	182000	6238610	2185	2185	2185	2185	0
191	20231221	181900	6238610	2185	2185	2185	2185	0
192	20231221	181800	6238610	2185	2185	2185	2185	0
193	20231221	181700	6238610	2185	2185	2185	2185	0
194	20231221	181600	6238610	2185	2185	2185	2185	0
195	20231221	181500	6238610	2185	2185	2185	2185	0
196	20231221	181400	6238610	2185	2185	2185	2185	0
197	20231221	181300	6238610	2185	2185	2185	2185	0
198	20231221	181200	6238610	2185	2185	2185	2185	0
199	20231221	181100	6238610	2185	2185	2185	2185	0
200	20231221	181000	6238610	2185	2185	2185	2185	0
201	20231221	180900	6238610	2185	2185	2185	2185	0
202	20231221	180800	6238610	2185	2185	2185	2185	0
203	20231221	180700	6238610	2185	2185	2185	2185	0
204	20231221	180600	6238610	2185	2185	2185	2185	0
205	20231221	180500	6238610	2185	2185	2185	2185	0
206	20231221	180400	6238610	2185	2185	2185	2185	0
207	20231221	180300	6238610	2185	2185	2185	2185	0
208	20231221	180200	6238610	2185	2185	2185	2185	0
209	20231221	180100	6238610	2185	2185	2185	2185	0
210	20231221	180000	6238610	2185	2185	2185	2185	0
211	20231221	175900	6238610	2185	2185	2185	2185	0
212	20231221	175800	6238610	2185	2185	2185	2185	353
213	20231221	175700	6238610	2185	2185	2185	2185	0
214	20231221	175600	6238610	2185	2185	2185	2185	0
215	20231221	175500	6238610	2185	2185	2185	2185	0
216	20231221	175400	6238610	2185	2185	2185	2185	0
217	20231221	175300	6238610	2185	2185	2185	2185	0
218	20231221	175200	6238610	2185	2185	2185	2185	0
219	20231221	175100	6238610	2185	2185	2185	2185	0
220	20231221	175000	6238610	2185	2185	2185	2185	0
221	20231221	174900	6238610	2185	2185	2185	2185	0
222	20231221	174800	6238610	2185	2185	2185	2185	0
223	20231221	174700	6238610	2185	2185	2185	2185	0
224	20231221	174600	6238610	2185	2185	2185	2185	0
225	20231221	174500	6238610	2185	2185	2185	2185	0
226	20231221	174400	6238610	2185	2185	2185	2185	0
227	20231221	174300	6238610	2185	2185	2185	2185	0
228	20231221	174200	6238610	2185	2185	2185	2185	0
229	20231221	174100	6238610	2185	2185	2185	2185	0
230	20231221	174000	6238610	2185	2185	2185	2185	0
231	20231221	173900	6238610	2185	2185	2185	2185	0
232	20231221	173800	6238610	2185	2185	2185	2185	0
233	20231221	173700	6238610	2185	2185	2185	2185	0
234	20231221	173600	6238610	2185	2185	2185	2185	0
235	20231221	173500	6238610	2185	2185	2185	2185	0
236	20231221	173400	6238610	2185	2185	2185	2185	0
237	20231221	173300	6238610	2185	2185	2185	2185	0
238	20231221	173200	6238610	2185	2185	2185	2185	0
239	20231221	173100	6238610	2185	2185	2185	2185	0
240	20231221	173000	6238610	2185	2185	2185	2185	0
241	20231221	172900	6238610	2185	2185	2185	2185	0
242	20231221	172800	6238610	2185	2185	2185	2185	353
243	20231221	172700	6238610	2185	2185	2185	2185	0
244	20231221	172600	6238610	2185	2185	2185	2185	0
245	20231221	172500	6238610	2185	2185	2185	2185	0
246	20231221	172400	6238610	2185	2185	2185	2185	0
247	20231221	172300	6238610	2185	2185	2185	2185	0
248	20231221	172200	6238610	2185	2185	2185	2185	0
249	20231221	172100	6238610	2185	2185	2185	2185	0
250	20231221	172000	6238610	2185	2185	2185	2185	0
251	20231221	171900	6238610	2185	2185	2185	2185	0
252	20231221	171800	6238610	2185	2185	2185	2185	0
253	20231221	171700	6238610	2185	2185	2185	2185	0
254	20231221	171600	6238610	2185	2185	2185	2185	0
255	20231221	171500	6238610	2185	2185	2185	2185	0
256	20231221	171400	6238610	2185	2185	2185	2185	0
257	20231221	171300	6238610	2185	2185	2185	2185	0
258	20231221	171200	6238610	2185	2185	2185	2185	0
259	20231221	171100	6238610	2185	2185	2185	2185	0
260	20231221	171000	6238610	2185	2185	2185	2185	0
261	20231221	170900	6238610	2185	2185	2185	2185	0
262	20231221	170800	6238610	2185	2185	2185	2185	0
263	20231221	170700	6238610	2185	2185	2185	2185	0
264	20231221	170600	6238610	2185	2185	2185	2185	0
265	20231221	170500	6238610	2185	2185	2185	2185	0
266	20231221	170400	6238610	2185	2185	2185	2185	0
267	20231221	170300	6238610	2185	2185	2185	2185	0
268	20231221	170200	6238610	2185	2185	2185	2185	0
269	20231221	170100	6238610	2185	2185	2185	2185	0
270	20231221	170000	6238610	2185	2185	2185	2185	0
271	20231221	165900	6238610	2185	2185	2185	2185	0
272	20231221	165800	6238610	2185	2185	2185	2185	353
273	20231221	165700	6238610	2185	2185	2185	2185	0
274	20231221	165600	6238610	2185	2185	2185	2185	0
275	20231221	165500	6238610	2185	2185	2185	2185	0
276	20231221	165400	6238610	2185	2185	2185	2185	0
277	20231221	165300	6238610	2185	2185	2185	2185	0
278	20231221	165200	6238610	2185	2185	2185	2185	0
279	20231221	165100	6238610	2185	2185	2185	2185	0
280	20231221	165000	6238610	2185	2185	2185	2185	0
281	20231221	164900	6238610	2185	2185	2185	2185	0
282	20231221	164800	6238610	2185	2185	2185	2185	0
283	20231221	164700	6238610	2185	2185	2185	2185	0
284	20231221	164600	6238610	2185	2185	2185	2185	0
285	20231221	164500	6238610	2185	2185	2185	2185	0
286	20231221	164400	6238610	2185	2185	2185	2185	0
287	20231221	164300	6238610	2185	2185	2185	2185	0
288	20231221	164200	6238610	2185	2185	2185	2185	0
289	20231221	164100	6238610	2185	2185	2185	2185	0
290	20231221	164000	6238610	2185	2185	2185	2185	0
291	20231221	163900	6238610	2185	2185	2185	2185	0
292	20231221	163800	6238610	2185	2185	2185	2185	0
293	20231221	163700	6238610	2185	2185	2185	2185	0
294	20231221	163600	6238610	2185	2185	2185	2185	0
295	20231221	163500	6238610	2185	2185	2185	2185	0
296	20231221	163400	6238610	2185	2185	2185	2185	0
297	20231221	163300	6238610	2185	2185	2185	2185	0
298	20231221	163200	6238610	2185	2185	2185	2185	0
299	20231221	163100	6238610	2185	2185	2185	2185	0
300	20231221	163000	6238610	2185	2185	2185	2185	0
301	20231221	162900	6238610	2185	2185	2185	2185	0
302	20231221	162800	6238610	2185	2185	2185	2185	353
303	20231221	162700	6238610	2185	2185	2185	2185	0
304	20231221	162600	6238610	2185	2185	2185	2185	0
305	20231221	162500	6238610	2185	2185	2185	2185	0
306	20231221	162400	6238610	2185	2185	2185	2185	0
307	20231221	162300	6238610	2185	2185	2185	2185	0
308	20231221	162200	6238610	2185	2185	2185	2185	0
309	20231221	162100	6238610	2185	2185	2185	2185	0
310	20231221	162000	6238610	2185	2185	2185	2185	0
311	20231221	161900	6238610	2185	2185	2185	2185	0
312	20231221	161800	6238610	2185	2185	2185	2185	0
313	20231221	161700	6238610	2185	2185	2185	2185	0
314	20231221	161600	6238610	2185	2185	2185	2185	0
315	20231221	161500	6238610	2185	2185	2185	2185	0
316	20231221	161400	6238610	2185	2185	2185	2185	0
317	20231221	161300	6238610	2185	2185	2185	2185	0
318	20231221	161200	6238610	2185	2185	2185	2185	0
319	20231221	161100	6238610	2185	2185	2185	2185	0
320	20231221	161000	6238610	2185	2185	2185	2185	0
321	20231221	160900	6238610	2185	2185	2185	2185	0
322	20231221	160800	6238610	2185	2185	2185	2185	0
323	20231221	160700	6238610	2185	2185	2185	2185	0
324	20231221	160600	6238610	2185	2185	2185	2185	0
325	20231221	160500	6238610	2185	2185	2185	2185	0
326	20231221	160400	6238610	2185	2185	2185	2185	0
327	20231221	160300	6238610	2185	2185	2185	2185	0
328	20231221	160200	6238610	2185	2185	2185	2185	0
329	20231221	160100	6238610	2185	2185	2185	2185	0
330	20231221	160000	6238610	2185	2185	2185	2185	0
331	20231221	155900	6238610	2185	2185	2185	2185	0
332	20231221	155800	6238610	2185	2185	2185	2185	353
333	20231221	155700	6238610	2185	2185	2185	2185	0
334	20231221	155600	6238610	2185	2185	2185	2185	0
335	20231221	155500	6238610	2185	2185	2185	2185	0
336	20231221	155400	6238610	2185	2185	2185	2185	0
337	20231221	155300	6238610	2185	2185	2185	2185	0
338	20231221	155200	6238610	2185	2185	2185	2185	0
339	20231221	155100	6238610	2185	2185	2185	2185	0
340	20231221	155000	6238610	2185	2185	2185	2185	0
341	20231221	154900	6238610	2185	2185	2185	2185	0
342	20231221	154800	6238610	2185	2185	2185	2185	0
343	20231221	154700	6238610	2185	2185	2185	2185	0
344	20231221	154600	6238610	2185	2185	2185	2185	0
345	20231221	154500	6238610	2185	2185	2185	2185	0
346	20231221	154400	6238610	2185	2185	2185	2185	0
347	20231221	154300	6238610	2185	2185	2185	2185	0
348	20231221	154200	6238610	2185	2185	2185	2185	0
349	20231221	154100	6238610	2185	2185	2185	2185	0
350	20231221	154000	6238610	2185	2185	2185	2185	0
351	20231221	153900	6238610	2185	2185	2185	2185	0
352	20231221	153800	6238610	2185	2185	2185	2185	0
353	20231221	153700	6238610	2185	2185	2185	2185	0
354	20231221	153600	6238610	2185	2185	2185	2185	0
355	20231221	153500	6238610	2185	2185	2185	2185	0
356	20231221	153400	6238610	2185	2185	2185	2185	0
357	20231221	153300	6238610	2185	2185	2185	2185	0
358	20231221	153200	6238610	2185	2185	2185	2185	0
359	20231221	153100	6238610	2185	2185	2185	2185	0
360	20231221	153000	6238610	2185	2185	2185	2185	353
361	20231221	152900	5467305	2195	2195	2195	2195	0
362	20231221	152800	5467305	2195	2195	2195	2195	0
363	20231221	152700	5467305	2195	2195	2195	2195	0
364	20231221	152600	5467305	2195	2195	2195	2195	0
365	20231221	152500	5467305	2195	2195	2195	2195	0
366	20231221	152400	5467305	2195	2195	2195	2195	0
367	20231221	152300	5467305	2195	2195	2195	2195	0
368	20231221	152200	5467305	2195	2195	2195	2195	0
369	20231221	152100	5467305	2195	2195	2195	2195	0
370	20231221	152000	5467305	2195	2195	2195	2195	0
371	20231221	151900	5467305	2195	2195	2195	2195	10
372	20231221	151800	5445355	2195	2195	2195	2195	2
373	20231221	151700	5440965	2195	2195	2195	2195	2
374	20231221	151600	5436575	2195	2195	2195	2195	4
375	20231221	151500	5427795	2195	2195	2195	2195	2
376	20231221	151400	5423405	2195	2200	2200	2195	3
377	20231221	151300	5416815	2190	2190	2190	2190	4
378	20231221	151200	5408055	2190	2190	2190	2190	2
379	20231221	151100	5403675	2190	2190	2190	2190	2
380	20231221	151000	5399295	2190	2190	2190	2190	4
381	20231221	150900	5390535	2195	2195	2195	2195	2
382	20231221	150800	5386145	2195	2200	2200	2195	4
383	20231221	150700	5377355	2200	2210	2210	2195	432
384	20231221	150600	4426715	2215	2195	2215	2195	4
385	20231221	150500	4417915	2190	2190	2190	2190	6
386	20231221	150400	4404775	2190	2190	2190	2190	3
387	20231221	150300	4398205	2190	2190	2190	2190	3
388	20231221	150200	4391635	2190	2190	2190	2190	6
389	20231221	150100	4378495	2190	2190	2190	2190	3
390	20231221	150000	4371925	2190	2190	2190	2190	3
391	20231221	145900	4365355	2190	2190	2190	2190	6
392	20231221	145800	4352215	2190	2190	2190	2190	3
393	20231221	145700	4345645	2190	2190	2190	2190	6
394	20231221	145600	4332505	2190	2190	2190	2190	3
395	20231221	145500	4325935	2190	2190	2190	2190	3
396	20231221	145400	4319365	2190	2190	2190	2190	6
397	20231221	145300	4306225	2190	2190	2190	2190	3
398	20231221	145200	4299655	2190	2190	2190	2190	3
399	20231221	145100	4293085	2190	2190	2190	2190	6
400	20231221	145000	4279945	2190	2190	2190	2190	3
401	20231221	144900	4273375	2190	2190	2190	2190	3
402	20231221	144800	4266805	2190	2190	2190	2190	6
403	20231221	144700	4253665	2190	2190	2190	2190	3
404	20231221	144600	4247095	2190	2190	2190	2190	6
405	20231221	144500	4233955	2190	2190	2190	2190	3
406	20231221	144400	4227385	2190	2190	2190	2190	3
407	20231221	144300	4220815	2190	2190	2190	2190	6
408	20231221	144200	4207675	2190	2190	2190	2190	3
409	20231221	144100	4201105	2190	2190	2190	2190	3
410	20231221	144000	4194535	2190	2190	2190	2190	6
411	20231221	143900	4181395	2190	2190	2190	2190	3
412	20231221	143800	4174825	2210	2190	2210	2190	6
413	20231221	143700	4161640	2190	2190	2190	2190	6
414	20231221	143600	4148500	2190	2190	2190	2190	3
415	20231221	143500	4141930	2190	2190	2190	2190	6
416	20231221	143400	4128790	2190	2190	2190	2190	3
417	20231221	143300	4122220	2190	2190	2190	2190	3
418	20231221	143200	4115650	2190	2190	2190	2190	6
419	20231221	143100	4102510	2190	2190	2190	2190	3
420	20231221	143000	4095940	2190	2190	2190	2190	3
421	20231221	142900	4089370	2190	2190	2190	2190	6
422	20231221	142800	4076230	2190	2190	2190	2190	3
423	20231221	142700	4069660	2190	2190	2190	2190	3
424	20231221	142600	4063090	2190	2190	2190	2190	6
425	20231221	142500	4049950	2190	2190	2190	2190	3
426	20231221	142400	4043380	2190	2190	2190	2190	6
427	20231221	142300	4030240	2190	2190	2190	2190	3
428	20231221	142200	4023670	2190	2190	2190	2190	3
429	20231221	142100	4017100	2190	2190	2190	2190	6
430	20231221	142000	4003960	2190	2190	2190	2190	3
431	20231221	141900	3997390	2190	2190	2190	2190	3
432	20231221	141800	3990820	2190	2190	2190	2190	6
433	20231221	141700	3977680	2190	2190	2190	2190	3
434	20231221	141600	3971110	2190	2190	2190	2190	3
435	20231221	141500	3964540	2190	2190	2190	2190	6
436	20231221	141400	3951400	2190	2190	2190	2190	3
437	20231221	141300	3944830	2190	2190	2190	2190	6
438	20231221	141200	3931690	2190	2190	2190	2190	3
439	20231221	141100	3925120	2190	2190	2190	2190	3
440	20231221	141000	3918550	2190	2190	2190	2190	6
441	20231221	140900	3905410	2190	2190	2190	2190	3
442	20231221	140800	3898840	2190	2190	2190	2190	3
443	20231221	140700	3892270	2190	2190	2190	2190	6
444	20231221	140600	3879130	2190	2190	2190	2190	3
445	20231221	140500	3872560	2190	2190	2190	2190	3
446	20231221	140400	3865990	2190	2190	2190	2190	6
447	20231221	140300	3852850	2190	2190	2190	2190	3
448	20231221	140200	3846280	2190	2190	2190	2190	6
449	20231221	140100	3833140	2190	2190	2190	2190	3
450	20231221	140000	3826570	2190	2190	2190	2190	3
451	20231221	135900	3820000	2190	2190	2190	2190	6
452	20231221	135800	3806860	2190	2190	2190	2190	3
453	20231221	135700	3800290	2190	2190	2190	2190	3
454	20231221	135600	3793720	2190	2195	2195	2190	5
455	20231221	135500	3782760	2210	2210	2215	2210	4
456	20231221	135400	3773915	2195	2190	2195	2190	4
457	20231221	135300	3765150	2190	2190	2190	2190	6
458	20231221	135200	3752010	2190	2190	2190	2190	3
459	20231221	135100	3745440	2190	2190	2190	2190	6
460	20231221	135000	3732300	2190	2190	2190	2190	3
461	20231221	134900	3725730	2190	2190	2190	2190	3
462	20231221	134800	3719160	2190	2190	2190	2190	6
463	20231221	134700	3706020	2190	2190	2190	2190	3
464	20231221	134600	3699450	2190	2190	2190	2190	3
465	20231221	134500	3692880	2190	2190	2190	2190	6
466	20231221	134400	3679740	2190	2190	2190	2190	3
467	20231221	134300	3673170	2190	2190	2190	2190	3
468	20231221	134200	3666600	2190	2190	2190	2190	6
469	20231221	134100	3653460	2190	2190	2190	2190	3
470	20231221	134000	3646890	2190	2190	2190	2190	6
471	20231221	133900	3633750	2190	2190	2190	2190	3
472	20231221	133800	3627180	2190	2190	2190	2190	3
473	20231221	133700	3620610	2190	2190	2190	2190	6
474	20231221	133600	3607470	2190	2190	2190	2190	3
475	20231221	133500	3600900	2190	2190	2190	2190	3
476	20231221	133400	3594330	2190	2190	2190	2190	6
477	20231221	133300	3581190	2190	2190	2190	2190	3
478	20231221	133200	3574620	2190	2190	2190	2190	3
479	20231221	133100	3568050	2190	2190	2190	2190	6
480	20231221	133000	3554910	2190	2190	2190	2190	3
481	20231221	132900	3548340	2190	2190	2190	2190	6
482	20231221	132800	3535200	2190	2190	2190	2190	3
483	20231221	132700	3528630	2190	2190	2190	2190	3
484	20231221	132600	3522060	2190	2190	2190	2190	6
485	20231221	132500	3508920	2190	2190	2190	2190	3
486	20231221	132400	3502350	2190	2190	2190	2190	3
487	20231221	132300	3495780	2190	2190	2190	2190	6
488	20231221	132200	3482640	2190	2190	2190	2190	3
489	20231221	132100	3476070	2190	2190	2190	2190	3
490	20231221	132000	3469500	2190	2190	2190	2190	6
491	20231221	131900	3456360	2190	2190	2190	2190	3
492	20231221	131800	3449790	2190	2190	2190	2190	6
493	20231221	131700	3436650	2190	2190	2190	2190	218
494	20231221	131600	2959230	2190	2190	2190	2190	3
495	20231221	131500	2952660	2190	2190	2190	2190	6
496	20231221	131400	2939520	2190	2190	2190	2190	3
497	20231221	131300	2932950	2190	2190	2190	2190	3
498	20231221	131200	2926380	2190	2190	2190	2190	6
499	20231221	131100	2913240	2190	2190	2190	2190	3
500	20231221	131000	2906670	2190	2190	2190	2190	3
501	20231221	130900	2900100	2190	2190	2190	2190	6
502	20231221	130800	2886960	2190	2190	2190	2190	3
503	20231221	130700	2880390	2190	2190	2190	2190	6
504	20231221	130600	2867250	2190	2190	2190	2190	3
505	20231221	130500	2860680	2190	2190	2190	2190	3
506	20231221	130400	2854110	2190	2190	2190	2190	6
507	20231221	130300	2840970	2190	2190	2190	2190	3
508	20231221	130200	2834400	2190	2190	2190	2190	3
509	20231221	130100	2827830	2190	2190	2190	2190	6
510	20231221	130000	2814690	2190	2190	2190	2190	3
511	20231221	125900	2808120	2190	2190	2190	2190	3
512	20231221	125800	2801550	2190	2190	2190	2190	6
513	20231221	125700	2788410	2190	2190	2190	2190	3
514	20231221	125600	2781840	2190	2190	2190	2190	6
515	20231221	125500	2768700	2190	2190	2190	2190	3
516	20231221	125400	2762130	2190	2190	2190	2190	3
517	20231221	125300	2755560	2190	2190	2190	2190	6
518	20231221	125200	2742420	2190	2190	2190	2190	3
519	20231221	125100	2735850	2195	2195	2195	2195	2
520	20231221	125000	2731460	2195	2190	2195	2190	8
521	20231221	124900	2713915	2190	2190	2190	2190	3
522	20231221	124800	2707345	2190	2190	2190	2190	3
523	20231221	124700	2700775	2190	2190	2190	2190	6
524	20231221	124600	2687635	2190	2190	2190	2190	3
525	20231221	124500	2681065	2190	2190	2190	2190	6
526	20231221	124400	2667925	2190	2190	2190	2190	3
527	20231221	124300	2661355	2190	2190	2190	2190	3
528	20231221	124200	2654785	2190	2190	2190	2190	6
529	20231221	124100	2641645	2190	2190	2190	2190	3
530	20231221	124000	2635075	2190	2190	2190	2190	3
531	20231221	123900	2628505	2190	2190	2190	2190	6
532	20231221	123800	2615365	2190	2190	2190	2190	3
533	20231221	123700	2608795	2195	2195	2195	2195	1
534	20231221	123600	2606600	2210	2190	2210	2190	9
535	20231221	123500	2586815	2190	2190	2190	2190	3
536	20231221	123400	2580245	2190	2190	2190	2190	6
537	20231221	123300	2567105	2190	2190	2190	2190	3
538	20231221	123200	2560535	2190	2190	2190	2190	3
539	20231221	123100	2553965	2190	2190	2190	2190	6
540	20231221	123000	2540825	2190	2190	2190	2190	3
541	20231221	122900	2534255	2190	2190	2190	2190	3
542	20231221	122800	2527685	2190	2190	2195	2190	16
543	20231221	122700	2492595	2190	2190	2190	2190	3
544	20231221	122600	2486025	2190	2190	2190	2190	3
545	20231221	122500	2479455	2190	2190	2190	2190	6
546	20231221	122400	2466315	2190	2190	2190	2190	3
547	20231221	122300	2459745	2190	2190	2190	2190	6
548	20231221	122200	2446605	2190	2190	2190	2190	3
549	20231221	122100	2440035	2190	2190	2190	2190	3
550	20231221	122000	2433465	2190	2190	2190	2190	6
551	20231221	121900	2420325	2185	2185	2185	2185	3
552	20231221	121800	2413770	2185	2185	2185	2185	3
553	20231221	121700	2407215	2185	2185	2185	2185	6
554	20231221	121600	2394105	2185	2185	2185	2185	3
555	20231221	121500	2387550	2185	2185	2185	2185	3
556	20231221	121400	2380995	2185	2185	2185	2185	6
557	20231221	121300	2367885	2185	2185	2185	2185	3
558	20231221	121200	2361330	2185	2185	2185	2185	6
559	20231221	121100	2348220	2185	2185	2185	2185	3
560	20231221	121000	2341665	2185	2185	2185	2185	3
561	20231221	120900	2335110	2185	2185	2195	2185	7
562	20231221	120800	2319805	2185	2185	2185	2185	3
563	20231221	120700	2313250	2185	2185	2185	2185	3
564	20231221	120600	2306695	2185	2185	2185	2185	6
565	20231221	120500	2293585	2185	2185	2185	2185	3
566	20231221	120400	2287030	2185	2185	2185	2185	3
567	20231221	120300	2280475	2185	2185	2185	2185	6
568	20231221	120200	2267365	2185	2185	2185	2185	3
569	20231221	120100	2260810	2185	2185	2185	2185	6
570	20231221	120000	2247700	2185	2185	2185	2185	3
571	20231221	115900	2241145	2185	2185	2185	2185	3
572	20231221	115800	2234590	2185	2185	2185	2185	6
573	20231221	115700	2221480	2185	2185	2185	2185	3
574	20231221	115600	2214925	2185	2185	2185	2185	3
575	20231221	115500	2208370	2185	2185	2185	2185	6
576	20231221	115400	2195260	2185	2185	2185	2185	3
577	20231221	115300	2188705	2185	2185	2185	2185	3
578	20231221	115200	2182150	2185	2185	2185	2185	6
579	20231221	115100	2169040	2185	2185	2185	2185	3
580	20231221	115000	2162485	2185	2185	2185	2185	6
581	20231221	114900	2149375	2185	2185	2185	2185	3
582	20231221	114800	2142820	2185	2185	2185	2185	3
583	20231221	114700	2136265	2185	2185	2185	2185	6
584	20231221	114600	2123155	2185	2185	2185	2185	3
585	20231221	114500	2116600	2185	2185	2185	2185	3
586	20231221	114400	2110045	2185	2185	2185	2185	6
587	20231221	114300	2096935	2185	2185	2185	2185	3
588	20231221	114200	2090380	2185	2185	2185	2185	3
589	20231221	114100	2083825	2185	2185	2185	2185	6
590	20231221	114000	2070715	2185	2185	2185	2185	3
591	20231221	113900	2064160	2185	2185	2185	2185	6
592	20231221	113800	2051050	2185	2185	2185	2185	3
593	20231221	113700	2044495	2185	2185	2185	2185	3
594	20231221	113600	2037940	2185	2185	2185	2185	6
595	20231221	113500	2024830	2195	2185	2195	2185	4
596	20231221	113400	2016080	2185	2185	2185	2185	3
597	20231221	113300	2009525	2185	2185	2185	2185	6
598	20231221	113200	1996415	2185	2185	2185	2185	3
599	20231221	113100	1989860	2185	2185	2185	2185	3
600	20231221	113000	1983305	2185	2185	2185	2185	6
601	20231221	112900	1970195	2185	2185	2185	2185	3
602	20231221	112800	1963640	2195	2210	2210	2195	2
603	20231221	112700	1959235	2215	2185	2215	2185	5
604	20231221	112600	1948270	2185	2185	2185	2185	3
605	20231221	112500	1941715	2185	2185	2185	2185	6
606	20231221	112400	1928605	2185	2185	2185	2185	3
607	20231221	112300	1922050	2185	2185	2185	2185	3
608	20231221	112200	1915495	2185	2185	2185	2185	6
609	20231221	112100	1902385	2185	2185	2185	2185	3
610	20231221	112000	1895830	2185	2185	2185	2185	3
611	20231221	111900	1889275	2185	2185	2185	2185	6
612	20231221	111800	1876165	2185	2185	2185	2185	3
613	20231221	111700	1869610	2185	2185	2185	2185	6
614	20231221	111600	1856500	2185	2185	2185	2185	3
615	20231221	111500	1849945	2185	2185	2185	2185	3
616	20231221	111400	1843390	2185	2185	2185	2185	6
617	20231221	111300	1830280	2185	2185	2185	2185	3
618	20231221	111200	1823725	2185	2185	2185	2185	3
619	20231221	111100	1817170	2185	2185	2185	2185	6
620	20231221	111000	1804060	2185	2185	2185	2185	3
621	20231221	110900	1797505	2185	2185	2185	2185	3
622	20231221	110800	1790950	2185	2185	2185	2185	6
623	20231221	110700	1777840	2185	2185	2185	2185	3
624	20231221	110600	1771285	2185	2185	2185	2185	6
625	20231221	110500	1758175	2185	2185	2185	2185	3
626	20231221	110400	1751620	2185	2185	2185	2185	3
627	20231221	110300	1745065	2185	2185	2185	2185	6
628	20231221	110200	1731955	2185	2185	2185	2185	3
629	20231221	110100	1725400	2185	2185	2185	2185	3
630	20231221	110000	1718845	2185	2185	2185	2185	6
631	20231221	105900	1705735	2185	2185	2185	2185	3
632	20231221	105800	1699180	2185	2185	2185	2185	3
633	20231221	105700	1692625	2185	2185	2185	2185	6
634	20231221	105600	1679515	2185	2185	2185	2185	3
635	20231221	105500	1672960	2185	2185	2185	2185	6
636	20231221	105400	1659850	2185	2185	2185	2185	3
637	20231221	105300	1653295	2185	2185	2185	2185	3
638	20231221	105200	1646740	2185	2185	2185	2185	6
639	20231221	105100	1633630	2185	2185	2185	2185	3
640	20231221	105000	1627075	2185	2185	2185	2185	3
641	20231221	104900	1620520	2185	2185	2185	2185	6
642	20231221	104800	1607410	2185	2185	2185	2185	3
643	20231221	104700	1600855	2185	2185	2185	2185	3
644	20231221	104600	1594300	2185	2185	2185	2185	6
645	20231221	104500	1581190	2185	2185	2185	2185	3
646	20231221	104400	1574635	2185	2185	2185	2185	6
647	20231221	104300	1561525	2185	2185	2185	2185	3
648	20231221	104200	1554970	2185	2185	2185	2185	3
649	20231221	104100	1548415	2185	2185	2185	2185	6
650	20231221	104000	1535305	2185	2185	2185	2185	3
651	20231221	103900	1528750	2185	2185	2185	2185	3
652	20231221	103800	1522195	2185	2180	2185	2180	6
653	20231221	103700	1509100	2185	2185	2185	2185	3
654	20231221	103600	1502545	2185	2185	2185	2185	3
655	20231221	103500	1495990	2185	2185	2185	2185	6
656	20231221	103400	1482880	2190	2190	2190	2190	5
657	20231221	103300	1471930	2185	2185	2185	2185	6
658	20231221	103200	1458820	2185	2185	2185	2185	3
659	20231221	103100	1452265	2185	2185	2185	2185	3
660	20231221	103000	1445710	2185	2185	2185	2185	6
661	20231221	102900	1432600	2185	2185	2185	2185	3
662	20231221	102800	1426045	2185	2185	2185	2185	3
663	20231221	102700	1419490	2185	2185	2185	2185	6
664	20231221	102600	1406380	2185	2185	2185	2185	3
665	20231221	102500	1399825	2185	2185	2185	2185	3
666	20231221	102400	1393270	2185	2185	2185	2185	6
667	20231221	102300	1380160	2185	2185	2185	2185	3
668	20231221	102200	1373605	2185	2185	2185	2185	6
669	20231221	102100	1360495	2185	2185	2185	2185	3
670	20231221	102000	1353940	2185	2185	2185	2185	3
671	20231221	101900	1347385	2185	2185	2185	2185	6
672	20231221	101800	1334275	2185	2185	2185	2185	3
673	20231221	101700	1327720	2185	2185	2185	2185	3
674	20231221	101600	1321165	2185	2185	2185	2185	6
675	20231221	101500	1308055	2180	2180	2180	2180	3
676	20231221	101400	1301515	2180	2180	2180	2180	3
677	20231221	101300	1294975	2180	2180	2180	2180	6
678	20231221	101200	1281895	2180	2180	2180	2180	3
679	20231221	101100	1275355	2180	2180	2180	2180	6
680	20231221	101000	1262275	2180	2180	2180	2180	3
681	20231221	100900	1255735	2180	2180	2180	2180	3
682	20231221	100800	1249195	2190	2180	2190	2180	7
683	20231221	100700	1233905	2180	2180	2180	2180	3
684	20231221	100600	1227365	2180	2180	2180	2180	3
685	20231221	100500	1220825	2180	2180	2180	2180	6
686	20231221	100400	1207745	2180	2180	2180	2180	3
687	20231221	100300	1201205	2180	2180	2180	2180	3
688	20231221	100200	1194665	2180	2180	2180	2180	6
689	20231221	100100	1181585	2180	2180	2180	2180	3
690	20231221	100000	1175045	2180	2180	2180	2180	6
691	20231221	095900	1161965	2180	2180	2180	2180	3
692	20231221	095800	1155425	2180	2180	2180	2180	3
693	20231221	095700	1148885	2180	2185	2185	2180	4
694	20231221	095600	1140160	2185	2185	2185	2185	3
695	20231221	095500	1133605	2185	2185	2185	2185	3
696	20231221	095400	1127050	2185	2185	2185	2185	6
697	20231221	095300	1113940	2185	2185	2185	2185	3
698	20231221	095200	1107385	2185	2185	2185	2185	3
699	20231221	095100	1100830	2185	2185	2185	2185	7
700	20231221	095000	1085535	2185	2185	2185	2185	3
701	20231221	094900	1078980	2185	2185	2185	2185	3
702	20231221	094800	1072425	2185	2185	2185	2185	6
703	20231221	094700	1059315	2185	2185	2185	2185	3
704	20231221	094600	1052760	2185	2185	2185	2185	3
705	20231221	094500	1046205	2185	2185	2185	2185	6
706	20231221	094400	1033095	2180	2180	2180	2180	3
707	20231221	094300	1026555	2180	2180	2180	2180	3
708	20231221	094200	1020015	2180	2180	2180	2180	6
709	20231221	094100	1006935	2180	2180	2180	2180	3
710	20231221	094000	1000395	2180	2180	2180	2180	3
711	20231221	093900	993855	2180	2180	2180	2180	6
712	20231221	093800	980775	2180	2180	2180	2180	3
713	20231221	093700	974235	2180	2180	2180	2180	3
714	20231221	093600	967695	2180	2180	2180	2180	6
715	20231221	093500	954615	2180	2180	2180	2180	346
716	20231221	093400	200335	2180	2180	2180	2180	3
717	20231221	093300	193795	2180	2180	2180	2180	6
718	20231221	093200	180715	2180	2180	2180	2180	3
719	20231221	093100	174175	2180	2180	2180	2180	3
720	20231221	093000	167635	2180	2180	2180	2180	6
721	20231221	092900	154555	2175	2175	2175	2175	3
722	20231221	092800	148030	2175	2175	2175	2175	3
723	20231221	092700	141505	2175	2175	2180	2175	7
724	20231221	092600	126275	2175	2175	2175	2175	3
725	20231221	092500	119750	2175	2175	2175	2175	3
726	20231221	092400	113225	2175	2175	2175	2175	6
727	20231221	092300	100175	2175	2175	2175	2175	3
728	20231221	092200	93650	2175	2175	2175	2175	3
729	20231221	092100	87125	2175	2175	2175	2175	6
730	20231221	092000	74075	2175	2175	2175	2175	3
731	20231221	091900	67550	2175	2175	2175	2175	3
732	20231221	091800	61025	2175	2175	2175	2175	6
733	20231221	091700	47975	2180	2180	2180	2180	2
734	20231221	091600	43615	2180	2180	2180	2180	3
735	20231221	091500	37075	2195	2195	2195	2195	5
736	20231221	091400	26100	2175	2175	2175	2175	3
737	20231221	091300	19575	2175	2175	2175	2175	3
738	20231221	091200	13050	2175	2175	2175	2175	6
739	20231221	091100	0	2195	2195	2195	2195	0
740	20231221	091000	0	2195	2195	2195	2195	0
741	20231221	090900	0	2195	2195	2195	2195	0
742	20231221	090800	0	2195	2195	2195	2195	0
743	20231221	090700	0	2195	2195	2195	2195	0
744	20231221	090600	0	2195	2195	2195	2195	0
745	20231221	090500	0	2195	2195	2195	2195	0
746	20231221	090400	0	2195	2195	2195	2195	0
747	20231221	090300	0	2195	2195	2195	2195	0
748	20231221	090200	0	2195	2195	2195	2195	0
749	20231221	090100	0	2195	2195	2195	2195	0
750	20231221	090000	0	2195	2195	2195	2195	0