KissMeData/452980/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	213000	113051030	1850	1850	1850	1850	5033
3	20231221	212900	113051030	1850	1850	1850	1850	0
4	20231221	212800	113051030	1850	1850	1850	1850	0
5	20231221	212700	113051030	1850	1850	1850	1850	0
6	20231221	212600	113051030	1850	1850	1850	1850	0
7	20231221	212500	113051030	1850	1850	1850	1850	0
8	20231221	212400	113051030	1850	1850	1850	1850	0
9	20231221	212300	113051030	1850	1850	1850	1850	0
10	20231221	212200	113051030	1850	1850	1850	1850	0
11	20231221	212100	113051030	1850	1850	1850	1850	0
12	20231221	212000	113051030	1850	1850	1850	1850	0
13	20231221	211900	113051030	1850	1850	1850	1850	0
14	20231221	211800	113051030	1850	1850	1850	1850	0
15	20231221	211700	113051030	1850	1850	1850	1850	0
16	20231221	211600	113051030	1850	1850	1850	1850	0
17	20231221	211500	113051030	1850	1850	1850	1850	0
18	20231221	211400	113051030	1850	1850	1850	1850	0
19	20231221	211300	113051030	1850	1850	1850	1850	0
20	20231221	211200	113051030	1850	1850	1850	1850	0
21	20231221	211100	113051030	1850	1850	1850	1850	0
22	20231221	211000	113051030	1850	1850	1850	1850	0
23	20231221	210900	113051030	1850	1850	1850	1850	0
24	20231221	210800	113051030	1850	1850	1850	1850	0
25	20231221	210700	113051030	1850	1850	1850	1850	0
26	20231221	210600	113051030	1850	1850	1850	1850	0
27	20231221	210500	113051030	1850	1850	1850	1850	0
28	20231221	210400	113051030	1850	1850	1850	1850	0
29	20231221	210300	113051030	1850	1850	1850	1850	0
30	20231221	210200	113051030	1850	1850	1850	1850	0
31	20231221	210100	113051030	1850	1850	1850	1850	0
32	20231221	210000	113051030	1850	1850	1850	1850	5033
33	20231221	205900	113051030	1850	1850	1850	1850	0
34	20231221	205800	113051030	1850	1850	1850	1850	0
35	20231221	205700	113051030	1850	1850	1850	1850	0
36	20231221	205600	113051030	1850	1850	1850	1850	0
37	20231221	205500	113051030	1850	1850	1850	1850	0
38	20231221	205400	113051030	1850	1850	1850	1850	0
39	20231221	205300	113051030	1850	1850	1850	1850	0
40	20231221	205200	113051030	1850	1850	1850	1850	0
41	20231221	205100	113051030	1850	1850	1850	1850	0
42	20231221	205000	113051030	1850	1850	1850	1850	0
43	20231221	204900	113051030	1850	1850	1850	1850	0
44	20231221	204800	113051030	1850	1850	1850	1850	0
45	20231221	204700	113051030	1850	1850	1850	1850	0
46	20231221	204600	113051030	1850	1850	1850	1850	0
47	20231221	204500	113051030	1850	1850	1850	1850	0
48	20231221	204400	113051030	1850	1850	1850	1850	0
49	20231221	204300	113051030	1850	1850	1850	1850	0
50	20231221	204200	113051030	1850	1850	1850	1850	0
51	20231221	204100	113051030	1850	1850	1850	1850	0
52	20231221	204000	113051030	1850	1850	1850	1850	0
53	20231221	203900	113051030	1850	1850	1850	1850	0
54	20231221	203800	113051030	1850	1850	1850	1850	0
55	20231221	203700	113051030	1850	1850	1850	1850	0
56	20231221	203600	113051030	1850	1850	1850	1850	0
57	20231221	203500	113051030	1850	1850	1850	1850	0
58	20231221	203400	113051030	1850	1850	1850	1850	0
59	20231221	203300	113051030	1850	1850	1850	1850	0
60	20231221	203200	113051030	1850	1850	1850	1850	0
61	20231221	203100	113051030	1850	1850	1850	1850	0
62	20231221	203000	113051030	1850	1850	1850	1850	5033
63	20231221	202900	113051030	1850	1850	1850	1850	0
64	20231221	202800	113051030	1850	1850	1850	1850	0
65	20231221	202700	113051030	1850	1850	1850	1850	0
66	20231221	202600	113051030	1850	1850	1850	1850	0
67	20231221	202500	113051030	1850	1850	1850	1850	0
68	20231221	202400	113051030	1850	1850	1850	1850	0
69	20231221	202300	113051030	1850	1850	1850	1850	0
70	20231221	202200	113051030	1850	1850	1850	1850	0
71	20231221	202100	113051030	1850	1850	1850	1850	0
72	20231221	202000	113051030	1850	1850	1850	1850	0
73	20231221	201900	113051030	1850	1850	1850	1850	0
74	20231221	201800	113051030	1850	1850	1850	1850	0
75	20231221	201700	113051030	1850	1850	1850	1850	0
76	20231221	201600	113051030	1850	1850	1850	1850	0
77	20231221	201500	113051030	1850	1850	1850	1850	0
78	20231221	201400	113051030	1850	1850	1850	1850	0
79	20231221	201300	113051030	1850	1850	1850	1850	0
80	20231221	201200	113051030	1850	1850	1850	1850	0
81	20231221	201100	113051030	1850	1850	1850	1850	0
82	20231221	201000	113051030	1850	1850	1850	1850	0
83	20231221	200900	113051030	1850	1850	1850	1850	0
84	20231221	200800	113051030	1850	1850	1850	1850	0
85	20231221	200700	113051030	1850	1850	1850	1850	0
86	20231221	200600	113051030	1850	1850	1850	1850	0
87	20231221	200500	113051030	1850	1850	1850	1850	0
88	20231221	200400	113051030	1850	1850	1850	1850	0
89	20231221	200300	113051030	1850	1850	1850	1850	0
90	20231221	200200	113051030	1850	1850	1850	1850	0
91	20231221	200100	113051030	1850	1850	1850	1850	0
92	20231221	200000	113051030	1850	1850	1850	1850	5033
93	20231221	195900	113051030	1850	1850	1850	1850	0
94	20231221	195800	113051030	1850	1850	1850	1850	0
95	20231221	195700	113051030	1850	1850	1850	1850	0
96	20231221	195600	113051030	1850	1850	1850	1850	0
97	20231221	195500	113051030	1850	1850	1850	1850	0
98	20231221	195400	113051030	1850	1850	1850	1850	0
99	20231221	195300	113051030	1850	1850	1850	1850	0
100	20231221	195200	113051030	1850	1850	1850	1850	0
101	20231221	195100	113051030	1850	1850	1850	1850	0
102	20231221	195000	113051030	1850	1850	1850	1850	0
103	20231221	194900	113051030	1850	1850	1850	1850	0
104	20231221	194800	113051030	1850	1850	1850	1850	0
105	20231221	194700	113051030	1850	1850	1850	1850	0
106	20231221	194600	113051030	1850	1850	1850	1850	0
107	20231221	194500	113051030	1850	1850	1850	1850	0
108	20231221	194400	113051030	1850	1850	1850	1850	0
109	20231221	194300	113051030	1850	1850	1850	1850	0
110	20231221	194200	113051030	1850	1850	1850	1850	0
111	20231221	194100	113051030	1850	1850	1850	1850	0
112	20231221	194000	113051030	1850	1850	1850	1850	0
113	20231221	193900	113051030	1850	1850	1850	1850	0
114	20231221	193800	113051030	1850	1850	1850	1850	0
115	20231221	193700	113051030	1850	1850	1850	1850	0
116	20231221	193600	113051030	1850	1850	1850	1850	0
117	20231221	193500	113051030	1850	1850	1850	1850	0
118	20231221	193400	113051030	1850	1850	1850	1850	0
119	20231221	193300	113051030	1850	1850	1850	1850	0
120	20231221	193200	113051030	1850	1850	1850	1850	0
121	20231221	193100	113051030	1850	1850	1850	1850	0
122	20231221	193000	113051030	1850	1850	1850	1850	5033
123	20231221	192900	113051030	1850	1850	1850	1850	0
124	20231221	192800	113051030	1850	1850	1850	1850	0
125	20231221	192700	113051030	1850	1850	1850	1850	0
126	20231221	192600	113051030	1850	1850	1850	1850	0
127	20231221	192500	113051030	1850	1850	1850	1850	0
128	20231221	192400	113051030	1850	1850	1850	1850	0
129	20231221	192300	113051030	1850	1850	1850	1850	0
130	20231221	192200	113051030	1850	1850	1850	1850	0
131	20231221	192100	113051030	1850	1850	1850	1850	0
132	20231221	192000	113051030	1850	1850	1850	1850	0
133	20231221	191900	113051030	1850	1850	1850	1850	0
134	20231221	191800	113051030	1850	1850	1850	1850	0
135	20231221	191700	113051030	1850	1850	1850	1850	0
136	20231221	191600	113051030	1850	1850	1850	1850	0
137	20231221	191500	113051030	1850	1850	1850	1850	0
138	20231221	191400	113051030	1850	1850	1850	1850	0
139	20231221	191300	113051030	1850	1850	1850	1850	0
140	20231221	191200	113051030	1850	1850	1850	1850	0
141	20231221	191100	113051030	1850	1850	1850	1850	0
142	20231221	191000	113051030	1850	1850	1850	1850	0
143	20231221	190900	113051030	1850	1850	1850	1850	0
144	20231221	190800	113051030	1850	1850	1850	1850	0
145	20231221	190700	113051030	1850	1850	1850	1850	0
146	20231221	190600	113051030	1850	1850	1850	1850	0
147	20231221	190500	113051030	1850	1850	1850	1850	0
148	20231221	190400	113051030	1850	1850	1850	1850	0
149	20231221	190300	113051030	1850	1850	1850	1850	0
150	20231221	190200	113051030	1850	1850	1850	1850	0
151	20231221	190100	113051030	1850	1850	1850	1850	0
152	20231221	190000	113051030	1850	1850	1850	1850	5033
153	20231221	185900	113051030	1850	1850	1850	1850	0
154	20231221	185800	113051030	1850	1850	1850	1850	0
155	20231221	185700	113051030	1850	1850	1850	1850	0
156	20231221	185600	113051030	1850	1850	1850	1850	0
157	20231221	185500	113051030	1850	1850	1850	1850	0
158	20231221	185400	113051030	1850	1850	1850	1850	0
159	20231221	185300	113051030	1850	1850	1850	1850	0
160	20231221	185200	113051030	1850	1850	1850	1850	0
161	20231221	185100	113051030	1850	1850	1850	1850	0
162	20231221	185000	113051030	1850	1850	1850	1850	0
163	20231221	184900	113051030	1850	1850	1850	1850	0
164	20231221	184800	113051030	1850	1850	1850	1850	0
165	20231221	184700	113051030	1850	1850	1850	1850	0
166	20231221	184600	113051030	1850	1850	1850	1850	0
167	20231221	184500	113051030	1850	1850	1850	1850	0
168	20231221	184400	113051030	1850	1850	1850	1850	0
169	20231221	184300	113051030	1850	1850	1850	1850	0
170	20231221	184200	113051030	1850	1850	1850	1850	0
171	20231221	184100	113051030	1850	1850	1850	1850	0
172	20231221	184000	113051030	1850	1850	1850	1850	0
173	20231221	183900	113051030	1850	1850	1850	1850	0
174	20231221	183800	113051030	1850	1850	1850	1850	0
175	20231221	183700	113051030	1850	1850	1850	1850	0
176	20231221	183600	113051030	1850	1850	1850	1850	0
177	20231221	183500	113051030	1850	1850	1850	1850	0
178	20231221	183400	113051030	1850	1850	1850	1850	0
179	20231221	183300	113051030	1850	1850	1850	1850	0
180	20231221	183200	113051030	1850	1850	1850	1850	0
181	20231221	183100	113051030	1850	1850	1850	1850	0
182	20231221	183000	113051030	1850	1850	1850	1850	5033
183	20231221	182900	113051030	1850	1850	1850	1850	0
184	20231221	182800	113051030	1850	1850	1850	1850	0
185	20231221	182700	113051030	1850	1850	1850	1850	0
186	20231221	182600	113051030	1850	1850	1850	1850	0
187	20231221	182500	113051030	1850	1850	1850	1850	0
188	20231221	182400	113051030	1850	1850	1850	1850	0
189	20231221	182300	113051030	1850	1850	1850	1850	0
190	20231221	182200	113051030	1850	1850	1850	1850	0
191	20231221	182100	113051030	1850	1850	1850	1850	0
192	20231221	182000	113051030	1850	1850	1850	1850	0
193	20231221	181900	113051030	1850	1850	1850	1850	0
194	20231221	181800	113051030	1850	1850	1850	1850	0
195	20231221	181700	113051030	1850	1850	1850	1850	0
196	20231221	181600	113051030	1850	1850	1850	1850	0
197	20231221	181500	113051030	1850	1850	1850	1850	0
198	20231221	181400	113051030	1850	1850	1850	1850	0
199	20231221	181300	113051030	1850	1850	1850	1850	0
200	20231221	181200	113051030	1850	1850	1850	1850	0
201	20231221	181100	113051030	1850	1850	1850	1850	0
202	20231221	181000	113051030	1850	1850	1850	1850	0
203	20231221	180900	113051030	1850	1850	1850	1850	0
204	20231221	180800	113051030	1850	1850	1850	1850	0
205	20231221	180700	113051030	1850	1850	1850	1850	0
206	20231221	180600	113051030	1850	1850	1850	1850	0
207	20231221	180500	113051030	1850	1850	1850	1850	0
208	20231221	180400	113051030	1850	1850	1850	1850	0
209	20231221	180300	113051030	1850	1850	1850	1850	0
210	20231221	180200	113051030	1850	1850	1850	1850	0
211	20231221	180100	113051030	1850	1850	1850	1850	0
212	20231221	180000	113051030	1850	1850	1850	1850	5033
213	20231221	175900	113051030	1850	1850	1850	1850	0
214	20231221	175800	113051030	1850	1850	1850	1850	0
215	20231221	175700	113051030	1850	1850	1850	1850	0
216	20231221	175600	113051030	1850	1850	1850	1850	0
217	20231221	175500	113051030	1850	1850	1850	1850	0
218	20231221	175400	113051030	1850	1850	1850	1850	0
219	20231221	175300	113051030	1850	1850	1850	1850	0
220	20231221	175200	113051030	1850	1850	1850	1850	0
221	20231221	175100	113051030	1850	1850	1850	1850	0
222	20231221	175000	113051030	1850	1850	1850	1850	0
223	20231221	174900	113051030	1850	1850	1850	1850	0
224	20231221	174800	113051030	1850	1850	1850	1850	0
225	20231221	174700	113051030	1850	1850	1850	1850	0
226	20231221	174600	113051030	1850	1850	1850	1850	0
227	20231221	174500	113051030	1850	1850	1850	1850	0
228	20231221	174400	113051030	1850	1850	1850	1850	0
229	20231221	174300	113051030	1850	1850	1850	1850	0
230	20231221	174200	113051030	1850	1850	1850	1850	0
231	20231221	174100	113051030	1850	1850	1850	1850	0
232	20231221	174000	113051030	1850	1850	1850	1850	0
233	20231221	173900	113051030	1850	1850	1850	1850	0
234	20231221	173800	113051030	1850	1850	1850	1850	0
235	20231221	173700	113051030	1850	1850	1850	1850	0
236	20231221	173600	113051030	1850	1850	1850	1850	0
237	20231221	173500	113051030	1850	1850	1850	1850	0
238	20231221	173400	113051030	1850	1850	1850	1850	0
239	20231221	173300	113051030	1850	1850	1850	1850	0
240	20231221	173200	113051030	1850	1850	1850	1850	0
241	20231221	173100	113051030	1850	1850	1850	1850	0
242	20231221	173000	113051030	1850	1850	1850	1850	5033
243	20231221	172900	113051030	1850	1850	1850	1850	0
244	20231221	172800	113051030	1850	1850	1850	1850	0
245	20231221	172700	113051030	1850	1850	1850	1850	0
246	20231221	172600	113051030	1850	1850	1850	1850	0
247	20231221	172500	113051030	1850	1850	1850	1850	0
248	20231221	172400	113051030	1850	1850	1850	1850	0
249	20231221	172300	113051030	1850	1850	1850	1850	0
250	20231221	172200	113051030	1850	1850	1850	1850	0
251	20231221	172100	113051030	1850	1850	1850	1850	0
252	20231221	172000	113051030	1850	1850	1850	1850	0
253	20231221	171900	113051030	1850	1850	1850	1850	0
254	20231221	171800	113051030	1850	1850	1850	1850	0
255	20231221	171700	113051030	1850	1850	1850	1850	0
256	20231221	171600	113051030	1850	1850	1850	1850	0
257	20231221	171500	113051030	1850	1850	1850	1850	0
258	20231221	171400	113051030	1850	1850	1850	1850	0
259	20231221	171300	113051030	1850	1850	1850	1850	0
260	20231221	171200	113051030	1850	1850	1850	1850	0
261	20231221	171100	113051030	1850	1850	1850	1850	0
262	20231221	171000	113051030	1850	1850	1850	1850	0
263	20231221	170900	113051030	1850	1850	1850	1850	0
264	20231221	170800	113051030	1850	1850	1850	1850	0
265	20231221	170700	113051030	1850	1850	1850	1850	0
266	20231221	170600	113051030	1850	1850	1850	1850	0
267	20231221	170500	113051030	1850	1850	1850	1850	0
268	20231221	170400	113051030	1850	1850	1850	1850	0
269	20231221	170300	113051030	1850	1850	1850	1850	0
270	20231221	170200	113051030	1850	1850	1850	1850	0
271	20231221	170100	113051030	1850	1850	1850	1850	0
272	20231221	170000	113051030	1850	1850	1850	1850	5033
273	20231221	165900	113051030	1850	1850	1850	1850	0
274	20231221	165800	113051030	1850	1850	1850	1850	0
275	20231221	165700	113051030	1850	1850	1850	1850	0
276	20231221	165600	113051030	1850	1850	1850	1850	0
277	20231221	165500	113051030	1850	1850	1850	1850	0
278	20231221	165400	113051030	1850	1850	1850	1850	0
279	20231221	165300	113051030	1850	1850	1850	1850	0
280	20231221	165200	113051030	1850	1850	1850	1850	0
281	20231221	165100	113051030	1850	1850	1850	1850	0
282	20231221	165000	113051030	1850	1850	1850	1850	0
283	20231221	164900	113051030	1850	1850	1850	1850	0
284	20231221	164800	113051030	1850	1850	1850	1850	0
285	20231221	164700	113051030	1850	1850	1850	1850	0
286	20231221	164600	113051030	1850	1850	1850	1850	0
287	20231221	164500	113051030	1850	1850	1850	1850	0
288	20231221	164400	113051030	1850	1850	1850	1850	0
289	20231221	164300	113051030	1850	1850	1850	1850	0
290	20231221	164200	113051030	1850	1850	1850	1850	0
291	20231221	164100	113051030	1850	1850	1850	1850	0
292	20231221	164000	113051030	1850	1850	1850	1850	0
293	20231221	163900	113051030	1850	1850	1850	1850	0
294	20231221	163800	113051030	1850	1850	1850	1850	0
295	20231221	163700	113051030	1850	1850	1850	1850	0
296	20231221	163600	113051030	1850	1850	1850	1850	0
297	20231221	163500	113051030	1850	1850	1850	1850	0
298	20231221	163400	113051030	1850	1850	1850	1850	0
299	20231221	163300	113051030	1850	1850	1850	1850	0
300	20231221	163200	113051030	1850	1850	1850	1850	0
301	20231221	163100	113051030	1850	1850	1850	1850	0
302	20231221	163000	113051030	1850	1850	1850	1850	5033
303	20231221	162900	113051030	1850	1850	1850	1850	0
304	20231221	162800	113051030	1850	1850	1850	1850	0
305	20231221	162700	113051030	1850	1850	1850	1850	0
306	20231221	162600	113051030	1850	1850	1850	1850	0
307	20231221	162500	113051030	1850	1850	1850	1850	0
308	20231221	162400	113051030	1850	1850	1850	1850	0
309	20231221	162300	113051030	1850	1850	1850	1850	0
310	20231221	162200	113051030	1850	1850	1850	1850	0
311	20231221	162100	113051030	1850	1850	1850	1850	0
312	20231221	162000	113051030	1850	1850	1850	1850	0
313	20231221	161900	113051030	1850	1850	1850	1850	0
314	20231221	161800	113051030	1850	1850	1850	1850	0
315	20231221	161700	113051030	1850	1850	1850	1850	0
316	20231221	161600	113051030	1850	1850	1850	1850	0
317	20231221	161500	113051030	1850	1850	1850	1850	0
318	20231221	161400	113051030	1850	1850	1850	1850	0
319	20231221	161300	113051030	1850	1850	1850	1850	0
320	20231221	161200	113051030	1850	1850	1850	1850	0
321	20231221	161100	113051030	1850	1850	1850	1850	0
322	20231221	161000	113051030	1850	1850	1850	1850	0
323	20231221	160900	113051030	1850	1850	1850	1850	0
324	20231221	160800	113051030	1850	1850	1850	1850	0
325	20231221	160700	113051030	1850	1850	1850	1850	0
326	20231221	160600	113051030	1850	1850	1850	1850	0
327	20231221	160500	113051030	1850	1850	1850	1850	0
328	20231221	160400	113051030	1850	1850	1850	1850	0
329	20231221	160300	113051030	1850	1850	1850	1850	0
330	20231221	160200	113051030	1850	1850	1850	1850	0
331	20231221	160100	113051030	1850	1850	1850	1850	0
332	20231221	160000	113051030	1850	1850	1850	1850	5033
333	20231221	155900	113051030	1850	1850	1850	1850	0
334	20231221	155800	113051030	1850	1850	1850	1850	0
335	20231221	155700	113051030	1850	1850	1850	1850	0
336	20231221	155600	113051030	1850	1850	1850	1850	0
337	20231221	155500	113051030	1850	1850	1850	1850	0
338	20231221	155400	113051030	1850	1850	1850	1850	0
339	20231221	155300	113051030	1850	1850	1850	1850	0
340	20231221	155200	113051030	1850	1850	1850	1850	0
341	20231221	155100	113051030	1850	1850	1850	1850	0
342	20231221	155000	113051030	1850	1850	1850	1850	0
343	20231221	154900	113051030	1850	1850	1850	1850	0
344	20231221	154800	113051030	1850	1850	1850	1850	0
345	20231221	154700	113051030	1850	1850	1850	1850	0
346	20231221	154600	113051030	1850	1850	1850	1850	0
347	20231221	154500	113051030	1850	1850	1850	1850	0
348	20231221	154400	113051030	1850	1850	1850	1850	0
349	20231221	154300	113051030	1850	1850	1850	1850	0
350	20231221	154200	113051030	1850	1850	1850	1850	0
351	20231221	154100	113051030	1850	1850	1850	1850	0
352	20231221	154000	113051030	1850	1850	1850	1850	0
353	20231221	153900	113051030	1850	1850	1850	1850	0
354	20231221	153800	113051030	1850	1850	1850	1850	0
355	20231221	153700	113051030	1850	1850	1850	1850	0
356	20231221	153600	113051030	1850	1850	1850	1850	0
357	20231221	153500	113051030	1850	1850	1850	1850	0
358	20231221	153400	113051030	1850	1850	1850	1850	0
359	20231221	153300	113051030	1850	1850	1850	1850	0
360	20231221	153200	113051030	1850	1850	1850	1850	0
361	20231221	153100	113051030	1850	1850	1850	1850	0
362	20231221	153000	113051030	1850	1850	1850	1850	10066
363	20231221	152900	103739980	1849	1849	1849	1849	0
364	20231221	152800	103739980	1849	1849	1849	1849	0
365	20231221	152700	103739980	1849	1849	1849	1849	0
366	20231221	152600	103739980	1849	1849	1849	1849	0
367	20231221	152500	103739980	1849	1849	1849	1849	0
368	20231221	152400	103739980	1849	1849	1849	1849	0
369	20231221	152300	103739980	1849	1849	1849	1849	0
370	20231221	152200	103739980	1849	1849	1849	1849	0
371	20231221	152100	103739980	1849	1849	1849	1849	0
372	20231221	152000	103739980	1849	1849	1849	1849	0
373	20231221	151900	103739980	1849	1849	1849	1849	13
374	20231221	151800	103715943	1850	1850	1850	1849	804
375	20231221	151700	102228547	1849	1849	1849	1849	4
376	20231221	151600	102221151	1849	1849	1850	1849	208
377	20231221	151500	101836359	1850	1849	1850	1849	204
378	20231221	151400	101458963	1849	1850	1850	1849	204
379	20231221	151300	101081567	1849	1849	1849	1849	8
380	20231221	151200	101066775	1850	1849	1850	1849	204
381	20231221	151100	100689379	1849	1850	1850	1849	204
382	20231221	151000	100311983	1849	1850	1850	1849	208
383	20231221	150900	99927191	1849	1849	1849	1849	4
384	20231221	150800	99919795	1850	1849	1850	1849	208
385	20231221	150700	99535003	1850	1849	1850	1849	204
386	20231221	150600	99157607	1849	1850	1850	1849	204
387	20231221	150500	98780211	1849	1850	1850	1849	208
388	20231221	150400	98395419	1849	1849	1849	1849	4
389	20231221	150300	98388023	1850	1849	1850	1849	204
390	20231221	150200	98010627	1849	1849	1850	1849	208
391	20231221	150100	97625835	1850	1850	1850	1849	5593
392	20231221	150000	87278789	1849	1849	1849	1849	4
393	20231221	145900	87271393	1849	1849	1850	1849	208
394	20231221	145800	86886601	1850	1849	1850	1849	204
395	20231221	145700	86509205	1849	1849	1849	1849	8
396	20231221	145600	86494413	1849	1849	1849	1849	4
397	20231221	145500	86487017	1850	1849	1850	1849	204
398	20231221	145400	86109621	1849	1849	1850	1849	208
399	20231221	145300	85724829	1849	1850	1850	1849	404
400	20231221	145200	84977433	1850	1850	1850	1849	5204
401	20231221	145100	75350037	1849	1849	1849	1849	8
402	20231221	145000	75335245	1850	1849	1850	1849	204
403	20231221	144900	74957849	1850	1850	1850	1849	5504
404	20231221	144800	64775453	1849	1850	1850	1849	208
405	20231221	144700	64390661	1849	1849	1849	1849	4
406	20231221	144600	64383265	1850	1849	1850	1849	208
407	20231221	144500	63998473	1850	1849	1850	1849	204
408	20231221	144400	63621077	1849	1850	1850	1849	204
409	20231221	144300	63243681	1849	1849	1849	1849	8
410	20231221	144200	63228889	1850	1849	1850	1849	204
411	20231221	144100	62851493	1849	1849	1849	1849	57
412	20231221	144000	62746100	1848	1848	1850	1848	208
413	20231221	143900	62361316	1848	1850	1850	1848	204
414	20231221	143800	61983924	1848	1848	1848	1848	4
415	20231221	143700	61976532	1848	1848	1850	1848	1608
416	20231221	143600	59001748	1848	1850	1850	1848	204
417	20231221	143500	58624356	1848	1848	1850	1848	208
418	20231221	143400	58239572	1848	1848	1848	1848	4
419	20231221	143300	58232180	1850	1848	1850	1848	204
420	20231221	143200	57854788	1848	1848	1850	1848	208
421	20231221	143100	57470004	1848	1850	1850	1848	204
422	20231221	143000	57092612	1848	1848	1848	1848	4
423	20231221	142900	57085220	1848	1848	1848	1848	8
424	20231221	142800	57070436	1850	1848	1850	1848	204
425	20231221	142700	56693044	1848	1850	1850	1848	204
426	20231221	142600	56315652	1848	1850	1850	1848	408
427	20231221	142500	55560868	1850	1848	1850	1848	591
428	20231221	142400	54467526	1848	1848	1850	1848	208
429	20231221	142300	54082742	1850	1848	1850	1848	204
430	20231221	142200	53705350	1850	1850	1850	1848	214
431	20231221	142100	53309458	1848	1848	1848	1848	8
432	20231221	142000	53294674	1850	1848	1850	1848	204
433	20231221	141900	52917282	1848	1850	1850	1848	204
434	20231221	141800	52539890	1848	1848	1850	1848	208
435	20231221	141700	52155106	1848	1850	1850	1848	1202
436	20231221	141600	49931414	1850	1848	1850	1848	204
437	20231221	141500	49554022	1848	1848	1850	1848	208
438	20231221	141400	49169238	1848	1850	1850	1848	204
439	20231221	141300	48791846	1848	1848	1850	1848	208
440	20231221	141200	48407062	1848	1848	1848	1848	4
441	20231221	141100	48399670	1848	1848	1848	1848	4
442	20231221	141000	48392278	1848	1848	1848	1848	8
443	20231221	140900	48377494	1848	1848	1848	1848	4
444	20231221	140800	48370102	1848	1848	1848	1848	4
445	20231221	140700	48362710	1848	1848	1850	1848	808
446	20231221	140600	46867926	1850	1848	1850	1848	204
447	20231221	140500	46490534	1848	1848	1848	1848	4
448	20231221	140400	46483142	1848	1848	1848	1848	8
449	20231221	140300	46468358	1848	1848	1848	1848	4
450	20231221	140200	46460966	1848	1848	1848	1848	8
451	20231221	140100	46446182	1850	1848	1850	1848	804
452	20231221	140000	44958790	1848	1850	1850	1848	204
453	20231221	135900	44581398	1848	1848	1848	1848	8
454	20231221	135800	44566614	1850	1848	1850	1848	204
455	20231221	135700	44189222	1848	1848	1850	1848	225
456	20231221	135600	43773022	1848	1847	1850	1847	208
457	20231221	135500	43388242	1847	1847	1847	1847	4
458	20231221	135400	43380854	1847	1847	1847	1847	4
459	20231221	135300	43373466	1847	1846	1847	1846	8
460	20231221	135200	43358694	1846	1846	1846	1846	4
461	20231221	135100	43351310	1846	1849	1850	1846	800
462	20231221	135000	41871330	1849	1849	1849	1849	4
463	20231221	134900	41863934	1850	1849	1850	1849	196
464	20231221	134800	41501338	1849	1849	1850	1849	200
465	20231221	134700	41131346	1849	1850	1850	1849	200
466	20231221	134600	40761350	1849	1849	1849	1849	4
467	20231221	134500	40753954	1850	1849	1850	1849	200
468	20231221	134400	40383962	1850	1849	1850	1849	196
469	20231221	134300	40021366	1849	1850	1850	1849	196
470	20231221	134200	39658770	1849	1850	1850	1849	204
471	20231221	134100	39281378	1849	1849	1849	1849	4
472	20231221	134000	39273982	1850	1849	1850	1849	200
473	20231221	133900	38903990	1850	1849	1850	1849	196
474	20231221	133800	38541394	1849	1850	1850	1849	196
475	20231221	133700	38178798	1849	1849	1849	1849	8
476	20231221	133600	38164006	1850	1849	1850	1849	201
477	20231221	133500	37792160	1850	1849	1850	1849	261
478	20231221	133400	37309314	1849	1849	1850	1849	208
479	20231221	133300	36924522	1849	1850	1850	1849	223
480	20231221	133200	36511995	1849	1849	1849	1849	4
481	20231221	133100	36504599	1849	1845	1849	1845	108
482	20231221	133000	36304923	1849	1845	1849	1845	204
483	20231221	132900	35927743	1845	1845	1849	1845	208
484	20231221	132800	35543183	1850	1845	1850	1845	40
485	20231221	132700	35469203	1850	1845	1850	1845	204
486	20231221	132600	35091823	1845	1845	1850	1845	208
487	20231221	132500	34707063	1850	1845	1850	1845	204
488	20231221	132400	34329683	1845	1850	1850	1845	204
489	20231221	132300	33952303	1845	1845	1845	1845	8
490	20231221	132200	33937543	1850	1845	1850	1845	204
491	20231221	132100	33560163	1845	1850	1850	1845	204
492	20231221	132000	33182783	1845	1845	1850	1845	208
493	20231221	131900	32798023	1845	1845	1845	1845	4
494	20231221	131800	32790643	1850	1845	1850	1845	208
495	20231221	131700	32405883	1850	1845	1850	1845	204
496	20231221	131600	32028503	1845	1850	1850	1845	204
497	20231221	131500	31651123	1845	1845	1845	1845	8
498	20231221	131400	31636363	1845	1845	1845	1845	4
499	20231221	131300	31628983	1845	1845	1845	1845	4
500	20231221	131200	31621603	1845	1845	1850	1845	109
501	20231221	131100	31420493	1850	1845	1850	1845	404
502	20231221	131000	30673312	1845	1845	1845	1845	4
503	20231221	130900	30665932	1845	1845	1845	1845	8
504	20231221	130800	30651172	1845	1845	1845	1845	4
505	20231221	130700	30643792	1845	1845	1845	1845	8
506	20231221	130600	30629032	1845	1845	1845	1845	4
507	20231221	130500	30621652	1845	1845	1845	1845	4
508	20231221	130400	30614272	1845	1845	1845	1845	8
509	20231221	130300	30599512	1845	1845	1845	1845	4
510	20231221	130200	30592132	1845	1845	1845	1845	4
511	20231221	130100	30584752	1845	1845	1845	1845	8
512	20231221	130000	30569992	1845	1845	1845	1845	4
513	20231221	125900	30562612	1845	1845	1845	1845	4
514	20231221	125800	30555232	1845	1845	1845	1845	8
515	20231221	125700	30540472	1845	1845	1845	1845	4
516	20231221	125600	30533092	1845	1845	1845	1845	8
517	20231221	125500	30518332	1845	1845	1845	1845	4
518	20231221	125400	30510952	1845	1845	1845	1845	4
519	20231221	125300	30503572	1845	1845	1845	1845	8
520	20231221	125200	30488812	1845	1845	1845	1845	4
521	20231221	125100	30481432	1845	1845	1845	1845	4
522	20231221	125000	30474052	1845	1845	1845	1845	8
523	20231221	124900	30459292	1845	1845	1845	1845	4
524	20231221	124800	30451912	1845	1845	1845	1845	1559
525	20231221	124700	27575557	1845	1845	1845	1845	8
526	20231221	124600	27560797	1845	1845	1845	1845	4
527	20231221	124500	27553417	1845	1845	1845	1845	8
528	20231221	124400	27538657	1845	1845	1845	1845	4
529	20231221	124300	27531277	1845	1845	1845	1845	4
530	20231221	124200	27523897	1845	1845	1845	1845	8
531	20231221	124100	27509137	1845	1845	1845	1845	4
532	20231221	124000	27501757	1845	1845	1845	1845	4
533	20231221	123900	27494377	1849	1845	1849	1845	9
534	20231221	123800	27477768	1845	1845	1845	1845	4
535	20231221	123700	27470388	1845	1845	1845	1845	4
536	20231221	123600	27463008	1845	1845	1845	1845	8
537	20231221	123500	27448248	1845	1845	1845	1845	4
538	20231221	123400	27440868	1845	1845	1850	1845	11
539	20231221	123300	27420562	1845	1845	1845	1845	4
540	20231221	123200	27413182	1846	1846	1846	1846	4
541	20231221	123100	27405798	1846	1846	1846	1846	8
542	20231221	123000	27391030	1846	1846	1846	1846	4
543	20231221	122900	27383646	1846	1846	1846	1846	4
544	20231221	122800	27376262	1846	1846	1846	1846	8
545	20231221	122700	27361494	1846	1845	1846	1845	5
546	20231221	122600	27352268	1845	1845	1845	1845	4
547	20231221	122500	27344888	1846	1846	1846	1846	7
548	20231221	122400	27331966	1846	1846	1846	1846	4
549	20231221	122300	27324582	1845	1845	1845	1845	8
550	20231221	122200	27309822	1845	1845	1845	1845	4
551	20231221	122100	27302442	1845	1845	1845	1845	4
552	20231221	122000	27295062	1845	1845	1845	1845	8
553	20231221	121900	27280302	1845	1845	1845	1845	4
554	20231221	121800	27272922	1845	1845	1845	1845	4
555	20231221	121700	27265542	1845	1845	1845	1845	8
556	20231221	121600	27250782	1845	1845	1845	1845	4
557	20231221	121500	27243402	1845	1845	1845	1845	5
558	20231221	121400	27234177	1845	1845	1845	1845	10
559	20231221	121300	27215727	1845	1845	1845	1845	5
560	20231221	121200	27206502	1845	1845	1845	1845	10
561	20231221	121100	27188052	1845	1845	1845	1845	5
562	20231221	121000	27178827	1845	1846	1846	1845	7
563	20231221	120900	27165910	1845	1845	1845	1845	10
564	20231221	120800	27147460	1845	1845	1845	1845	5
565	20231221	120700	27138235	1845	1845	1845	1845	5
566	20231221	120600	27129010	1845	1845	1845	1845	10
567	20231221	120500	27110560	1845	1845	1845	1845	5
568	20231221	120400	27101335	1845	1845	1845	1845	5
569	20231221	120300	27092110	1845	1845	1845	1845	10
570	20231221	120200	27073660	1845	1845	1845	1845	5
571	20231221	120100	27064435	1845	1845	1845	1845	10
572	20231221	120000	27045985	1845	1845	1845	1845	5
573	20231221	115900	27036760	1845	1846	1846	1845	7
574	20231221	115800	27023843	1845	1846	1846	1845	6
575	20231221	115700	27012772	1845	1845	1845	1845	5
576	20231221	115600	27003547	1845	1845	1845	1845	5
577	20231221	115500	26994322	1845	1845	1845	1845	10
578	20231221	115400	26975872	1845	1845	1845	1845	5
579	20231221	115300	26966647	1845	1845	1845	1845	5
580	20231221	115200	26957422	1845	1845	1845	1845	10
581	20231221	115100	26938972	1845	1845	1845	1845	5
582	20231221	115000	26929747	1845	1845	1845	1845	10
583	20231221	114900	26911297	1845	1845	1845	1845	5
584	20231221	114800	26902072	1845	1845	1845	1845	5
585	20231221	114700	26892847	1845	1845	1845	1845	10
586	20231221	114600	26874397	1845	1845	1845	1845	5
587	20231221	114500	26865172	1845	1845	1845	1845	5
588	20231221	114400	26855947	1845	1845	1845	1845	10
589	20231221	114300	26837497	1845	1845	1845	1845	5
590	20231221	114200	26828272	1845	1845	1845	1845	5
591	20231221	114100	26819047	1845	1845	1845	1845	10
592	20231221	114000	26800597	1845	1845	1845	1845	5
593	20231221	113900	26791372	1845	1845	1845	1845	10
594	20231221	113800	26772922	1845	1845	1845	1845	5
595	20231221	113700	26763697	1845	1845	1845	1845	5
596	20231221	113600	26754472	1845	1845	1845	1845	10
597	20231221	113500	26736022	1845	1845	1845	1845	5
598	20231221	113400	26726797	1845	1845	1845	1845	5
599	20231221	113300	26717572	1845	1845	1845	1845	10
600	20231221	113200	26699122	1845	1845	1845	1845	5
601	20231221	113100	26689897	1845	1845	1845	1845	5
602	20231221	113000	26680672	1845	1845	1845	1845	10
603	20231221	112900	26662222	1845	1845	1845	1845	5
604	20231221	112800	26652997	1845	1845	1845	1845	10
605	20231221	112700	26634547	1845	1845	1845	1845	5
606	20231221	112600	26625322	1845	1845	1845	1845	5
607	20231221	112500	26616097	1845	1845	1845	1845	10
608	20231221	112400	26597647	1845	1845	1845	1845	5
609	20231221	112300	26588422	1845	1845	1845	1845	5
610	20231221	112200	26579197	1845	1845	1846	1845	14
611	20231221	112100	26553363	1845	1845	1845	1845	5
612	20231221	112000	26544138	1845	1845	1845	1845	5
613	20231221	111900	26534913	1846	1845	1846	1845	6
614	20231221	111800	26523842	1845	1845	1845	1845	5
615	20231221	111700	26514617	1845	1845	1845	1845	10
616	20231221	111600	26496167	1846	1845	1846	1845	9
617	20231221	111500	26479558	1845	1845	1845	1845	5
618	20231221	111400	26470333	1845	1845	1845	1845	10
619	20231221	111300	26451883	1845	1845	1845	1845	5
620	20231221	111200	26442658	1845	1845	1845	1845	5
621	20231221	111100	26433433	1845	1845	1845	1845	10
622	20231221	111000	26414983	1845	1845	1845	1845	5
623	20231221	110900	26405758	1845	1845	1845	1845	5
624	20231221	110800	26396533	1845	1845	1845	1845	10
625	20231221	110700	26378083	1845	1845	1845	1845	5
626	20231221	110600	26368858	1845	1845	1845	1845	10
627	20231221	110500	26350408	1845	1845	1845	1845	5
628	20231221	110400	26341183	1845	1845	1845	1845	5
629	20231221	110300	26331958	1845	1845	1845	1845	10
630	20231221	110200	26313508	1845	1845	1845	1845	5
631	20231221	110100	26304283	1845	1845	1845	1845	5
632	20231221	110000	26295058	1845	1845	1845	1845	10
633	20231221	105900	26276608	1845	1845	1845	1845	5
634	20231221	105800	26267383	1845	1845	1845	1845	5
635	20231221	105700	26258158	1845	1845	1845	1845	557
636	20231221	105600	25230493	1845	1845	1845	1845	5
637	20231221	105500	25221268	1845	1845	1845	1845	10
638	20231221	105400	25202818	1845	1845	1845	1845	5
639	20231221	105300	25193593	1845	1845	1845	1845	5
640	20231221	105200	25184368	1845	1845	1845	1845	10
641	20231221	105100	25165918	1845	1845	1845	1845	5
642	20231221	105000	25156693	1846	1846	1846	1846	1
643	20231221	104900	25154847	1846	1846	1846	1846	10
644	20231221	104800	25136387	1846	1846	1846	1846	29
645	20231221	104700	25082853	1846	1846	1846	1846	5
646	20231221	104600	25073623	1846	1846	1846	1846	10
647	20231221	104500	25055163	1846	1846	1846	1846	5
648	20231221	104400	25045933	1846	1846	1846	1846	10
649	20231221	104300	25027473	1846	1846	1846	1846	5
650	20231221	104200	25018243	1846	1846	1846	1846	5
651	20231221	104100	25009013	1846	1846	1846	1846	10
652	20231221	104000	24990553	1846	1846	1846	1846	5
653	20231221	103900	24981323	1846	1846	1846	1846	5
654	20231221	103800	24972093	1846	1845	1846	1845	71
655	20231221	103700	24841032	1845	1845	1845	1845	5
656	20231221	103600	24831807	1845	1846	1846	1845	605
657	20231221	103500	23714982	1845	1845	1846	1845	310
658	20231221	103400	23142732	1846	1846	1846	1845	606
659	20231221	103300	22024061	1845	1845	1845	1845	10
660	20231221	103200	22005611	1845	1845	1845	1845	5
661	20231221	103100	21996386	1845	1845	1845	1845	5
662	20231221	103000	21987161	1845	1845	1845	1845	10
663	20231221	102900	21968711	1845	1845	1845	1845	5
664	20231221	102800	21959486	1845	1845	1845	1845	5
665	20231221	102700	21950261	1845	1845	1845	1845	555
666	20231221	102600	20926286	1845	1845	1845	1845	5
667	20231221	102500	20917061	1845	1845	1845	1845	5
668	20231221	102400	20907836	1845	1845	1845	1845	10
669	20231221	102300	20889386	1845	1845	1845	1845	5
670	20231221	102200	20880161	1846	1846	1846	1846	173
671	20231221	102100	20560803	1846	1846	1846	1846	5
672	20231221	102000	20551573	1848	1848	1848	1848	3
673	20231221	101900	20546029	1848	1848	1848	1848	10
674	20231221	101800	20527549	1848	1848	1848	1848	5
675	20231221	101700	20518309	1848	1848	1848	1848	5
676	20231221	101600	20509069	1848	1848	1848	1848	10
677	20231221	101500	20490589	1848	1848	1848	1848	5
678	20231221	101400	20481349	1848	1848	1848	1848	5
679	20231221	101300	20472109	1848	1848	1850	1848	60
680	20231221	101200	20361129	1848	1848	1848	1848	7
681	20231221	101100	20348193	1846	1846	1846	1846	10
682	20231221	101000	20329733	1846	1846	1846	1846	5
683	20231221	100900	20320503	1846	1846	1846	1846	5
684	20231221	100800	20311273	1848	1848	1850	1848	12
685	20231221	100700	20289093	1848	1848	1848	1848	5
686	20231221	100600	20279853	1848	1848	1848	1848	5
687	20231221	100500	20270613	1848	1848	1848	1848	10
688	20231221	100400	20252133	1848	1848	1848	1848	5
689	20231221	100300	20242893	1848	1848	1848	1848	5
690	20231221	100200	20233653	1848	1848	1848	1848	10
691	20231221	100100	20215173	1848	1850	1850	1848	6
692	20231221	100000	20204083	1848	1848	1848	1848	10
693	20231221	095900	20185603	1848	1848	1848	1848	5
694	20231221	095800	20176363	1848	1848	1848	1848	5
695	20231221	095700	20167123	1848	1848	1848	1848	10
696	20231221	095600	20148643	1848	1848	1848	1848	5
697	20231221	095500	20139403	1848	1848	1848	1848	5
698	20231221	095400	20130163	1848	1849	1849	1848	10
699	20231221	095300	20111678	1849	1849	1849	1849	5
700	20231221	095200	20102433	1849	1849	1849	1849	5
701	20231221	095100	20093188	1849	1849	1849	1849	10
702	20231221	095000	20074698	1850	1849	1850	1849	6
703	20231221	094900	20063603	1849	1849	1849	1849	10
704	20231221	094800	20045113	1849	1849	1849	1849	5
705	20231221	094700	20035868	1849	1849	1849	1849	5
706	20231221	094600	20026623	1846	1846	1846	1846	10
707	20231221	094500	20008163	1846	1846	1846	1846	5
708	20231221	094400	19998933	1846	1846	1846	1846	5
709	20231221	094300	19989703	1846	1846	1846	1846	10
710	20231221	094200	19971243	1846	1846	1846	1846	5
711	20231221	094100	19962013	1846	1850	1850	1846	6
712	20231221	094000	19950933	1846	1846	1846	1846	10
713	20231221	093900	19932473	1846	1846	1846	1846	5
714	20231221	093800	19923243	1846	1846	1846	1846	5
715	20231221	093700	19914013	1846	1846	1850	1846	13
716	20231221	093600	19890003	1846	1846	1846	1846	5
717	20231221	093500	19880773	1846	1846	1846	1846	5
718	20231221	093400	19871543	1846	1846	1846	1846	10
719	20231221	093300	19853083	1846	1846	1846	1846	5
720	20231221	093200	19843853	1846	1846	1846	1846	5
721	20231221	093100	19834623	1846	1846	1846	1846	10
722	20231221	093000	19816163	1846	1846	1846	1846	5
723	20231221	092900	19806933	1846	1850	1850	1846	6
724	20231221	092800	19795853	1846	1846	1846	1846	10
725	20231221	092700	19777393	1845	1845	1845	1845	5
726	20231221	092600	19768168	1845	1845	1845	1845	5
727	20231221	092500	19758943	1844	1844	1845	1844	10010
728	20231221	092400	1290503	1844	1844	1844	1844	5
729	20231221	092300	1281283	1844	1844	1844	1844	5
730	20231221	092200	1272063	1844	1844	1844	1844	10
731	20231221	092100	1253623	1844	1844	1844	1844	5
732	20231221	092000	1244403	1843	1843	1843	1843	5
733	20231221	091900	1235188	1843	1843	1843	1843	565
734	20231221	091800	193893	1843	1845	1845	1843	9
735	20231221	091700	177298	1843	1843	1843	1843	5
736	20231221	091600	168083	1845	1847	1847	1845	6
737	20231221	091500	157003	1847	1847	1847	1847	5
738	20231221	091400	147768	1846	1846	1846	1846	5
739	20231221	091300	138538	1846	1846	1846	1846	48
740	20231221	091200	49930	1846	1846	1846	1846	5
741	20231221	091100	40700	1850	1850	1850	1850	0
742	20231221	091000	40700	1850	1850	1850	1850	0
743	20231221	090900	40700	1850	1850	1850	1850	0
744	20231221	090800	40700	1850	1850	1850	1850	0
745	20231221	090700	40700	1850	1850	1850	1850	0
746	20231221	090600	40700	1850	1850	1850	1850	0
747	20231221	090500	40700	1850	1850	1850	1850	1
748	20231221	090400	38850	1850	1850	1850	1850	0
749	20231221	090300	38850	1850	1850	1850	1850	0
750	20231221	090200	38850	1850	1850	1850	1850	0
751	20231221	090100	38850	1850	1850	1850	1850	0
752	20231221	090000	38850	1850	1850	1850	1850	21