KissMeData/307280/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	205900	298090825	1584	1584	1584	1584	7463
3	20231220	205800	298090825	1584	1584	1584	1584	0
4	20231220	205700	298090825	1584	1584	1584	1584	0
5	20231220	205600	298090825	1584	1584	1584	1584	0
6	20231220	205500	298090825	1584	1584	1584	1584	0
7	20231220	205400	298090825	1584	1584	1584	1584	0
8	20231220	205300	298090825	1584	1584	1584	1584	0
9	20231220	205200	298090825	1584	1584	1584	1584	0
10	20231220	205100	298090825	1584	1584	1584	1584	0
11	20231220	205000	298090825	1584	1584	1584	1584	0
12	20231220	204900	298090825	1584	1584	1584	1584	0
13	20231220	204800	298090825	1584	1584	1584	1584	0
14	20231220	204700	298090825	1584	1584	1584	1584	0
15	20231220	204600	298090825	1584	1584	1584	1584	0
16	20231220	204500	298090825	1584	1584	1584	1584	0
17	20231220	204400	298090825	1584	1584	1584	1584	0
18	20231220	204300	298090825	1584	1584	1584	1584	0
19	20231220	204200	298090825	1584	1584	1584	1584	0
20	20231220	204100	298090825	1584	1584	1584	1584	0
21	20231220	204000	298090825	1584	1584	1584	1584	0
22	20231220	203900	298090825	1584	1584	1584	1584	0
23	20231220	203800	298090825	1584	1584	1584	1584	0
24	20231220	203700	298090825	1584	1584	1584	1584	0
25	20231220	203600	298090825	1584	1584	1584	1584	0
26	20231220	203500	298090825	1584	1584	1584	1584	0
27	20231220	203400	298090825	1584	1584	1584	1584	0
28	20231220	203300	298090825	1584	1584	1584	1584	0
29	20231220	203200	298090825	1584	1584	1584	1584	0
30	20231220	203100	298090825	1584	1584	1584	1584	0
31	20231220	203000	298090825	1584	1584	1584	1584	0
32	20231220	202900	298090825	1584	1584	1584	1584	7463
33	20231220	202800	298090825	1584	1584	1584	1584	0
34	20231220	202700	298090825	1584	1584	1584	1584	0
35	20231220	202600	298090825	1584	1584	1584	1584	0
36	20231220	202500	298090825	1584	1584	1584	1584	0
37	20231220	202400	298090825	1584	1584	1584	1584	0
38	20231220	202300	298090825	1584	1584	1584	1584	0
39	20231220	202200	298090825	1584	1584	1584	1584	0
40	20231220	202100	298090825	1584	1584	1584	1584	0
41	20231220	202000	298090825	1584	1584	1584	1584	0
42	20231220	201900	298090825	1584	1584	1584	1584	0
43	20231220	201800	298090825	1584	1584	1584	1584	0
44	20231220	201700	298090825	1584	1584	1584	1584	0
45	20231220	201600	298090825	1584	1584	1584	1584	0
46	20231220	201500	298090825	1584	1584	1584	1584	0
47	20231220	201400	298090825	1584	1584	1584	1584	0
48	20231220	201300	298090825	1584	1584	1584	1584	0
49	20231220	201200	298090825	1584	1584	1584	1584	0
50	20231220	201100	298090825	1584	1584	1584	1584	0
51	20231220	201000	298090825	1584	1584	1584	1584	0
52	20231220	200900	298090825	1584	1584	1584	1584	0
53	20231220	200800	298090825	1584	1584	1584	1584	0
54	20231220	200700	298090825	1584	1584	1584	1584	0
55	20231220	200600	298090825	1584	1584	1584	1584	0
56	20231220	200500	298090825	1584	1584	1584	1584	0
57	20231220	200400	298090825	1584	1584	1584	1584	0
58	20231220	200300	298090825	1584	1584	1584	1584	0
59	20231220	200200	298090825	1584	1584	1584	1584	0
60	20231220	200100	298090825	1584	1584	1584	1584	0
61	20231220	200000	298090825	1584	1584	1584	1584	0
62	20231220	195900	298090825	1584	1584	1584	1584	7463
63	20231220	195800	298090825	1584	1584	1584	1584	0
64	20231220	195700	298090825	1584	1584	1584	1584	0
65	20231220	195600	298090825	1584	1584	1584	1584	0
66	20231220	195500	298090825	1584	1584	1584	1584	0
67	20231220	195400	298090825	1584	1584	1584	1584	0
68	20231220	195300	298090825	1584	1584	1584	1584	0
69	20231220	195200	298090825	1584	1584	1584	1584	0
70	20231220	195100	298090825	1584	1584	1584	1584	0
71	20231220	195000	298090825	1584	1584	1584	1584	0
72	20231220	194900	298090825	1584	1584	1584	1584	0
73	20231220	194800	298090825	1584	1584	1584	1584	0
74	20231220	194700	298090825	1584	1584	1584	1584	0
75	20231220	194600	298090825	1584	1584	1584	1584	0
76	20231220	194500	298090825	1584	1584	1584	1584	0
77	20231220	194400	298090825	1584	1584	1584	1584	0
78	20231220	194300	298090825	1584	1584	1584	1584	0
79	20231220	194200	298090825	1584	1584	1584	1584	0
80	20231220	194100	298090825	1584	1584	1584	1584	0
81	20231220	194000	298090825	1584	1584	1584	1584	0
82	20231220	193900	298090825	1584	1584	1584	1584	0
83	20231220	193800	298090825	1584	1584	1584	1584	0
84	20231220	193700	298090825	1584	1584	1584	1584	0
85	20231220	193600	298090825	1584	1584	1584	1584	0
86	20231220	193500	298090825	1584	1584	1584	1584	0
87	20231220	193400	298090825	1584	1584	1584	1584	0
88	20231220	193300	298090825	1584	1584	1584	1584	0
89	20231220	193200	298090825	1584	1584	1584	1584	0
90	20231220	193100	298090825	1584	1584	1584	1584	0
91	20231220	193000	298090825	1584	1584	1584	1584	0
92	20231220	192900	298090825	1584	1584	1584	1584	7463
93	20231220	192800	298090825	1584	1584	1584	1584	0
94	20231220	192700	298090825	1584	1584	1584	1584	0
95	20231220	192600	298090825	1584	1584	1584	1584	0
96	20231220	192500	298090825	1584	1584	1584	1584	0
97	20231220	192400	298090825	1584	1584	1584	1584	0
98	20231220	192300	298090825	1584	1584	1584	1584	0
99	20231220	192200	298090825	1584	1584	1584	1584	0
100	20231220	192100	298090825	1584	1584	1584	1584	0
101	20231220	192000	298090825	1584	1584	1584	1584	0
102	20231220	191900	298090825	1584	1584	1584	1584	0
103	20231220	191800	298090825	1584	1584	1584	1584	0
104	20231220	191700	298090825	1584	1584	1584	1584	0
105	20231220	191600	298090825	1584	1584	1584	1584	0
106	20231220	191500	298090825	1584	1584	1584	1584	0
107	20231220	191400	298090825	1584	1584	1584	1584	0
108	20231220	191300	298090825	1584	1584	1584	1584	0
109	20231220	191200	298090825	1584	1584	1584	1584	0
110	20231220	191100	298090825	1584	1584	1584	1584	0
111	20231220	191000	298090825	1584	1584	1584	1584	0
112	20231220	190900	298090825	1584	1584	1584	1584	0
113	20231220	190800	298090825	1584	1584	1584	1584	0
114	20231220	190700	298090825	1584	1584	1584	1584	0
115	20231220	190600	298090825	1584	1584	1584	1584	0
116	20231220	190500	298090825	1584	1584	1584	1584	0
117	20231220	190400	298090825	1584	1584	1584	1584	0
118	20231220	190300	298090825	1584	1584	1584	1584	0
119	20231220	190200	298090825	1584	1584	1584	1584	0
120	20231220	190100	298090825	1584	1584	1584	1584	0
121	20231220	190000	298090825	1584	1584	1584	1584	0
122	20231220	185900	298090825	1584	1584	1584	1584	7463
123	20231220	185800	298090825	1584	1584	1584	1584	0
124	20231220	185700	298090825	1584	1584	1584	1584	0
125	20231220	185600	298090825	1584	1584	1584	1584	0
126	20231220	185500	298090825	1584	1584	1584	1584	0
127	20231220	185400	298090825	1584	1584	1584	1584	0
128	20231220	185300	298090825	1584	1584	1584	1584	0
129	20231220	185200	298090825	1584	1584	1584	1584	0
130	20231220	185100	298090825	1584	1584	1584	1584	0
131	20231220	185000	298090825	1584	1584	1584	1584	0
132	20231220	184900	298090825	1584	1584	1584	1584	0
133	20231220	184800	298090825	1584	1584	1584	1584	0
134	20231220	184700	298090825	1584	1584	1584	1584	0
135	20231220	184600	298090825	1584	1584	1584	1584	0
136	20231220	184500	298090825	1584	1584	1584	1584	0
137	20231220	184400	298090825	1584	1584	1584	1584	0
138	20231220	184300	298090825	1584	1584	1584	1584	0
139	20231220	184200	298090825	1584	1584	1584	1584	0
140	20231220	184100	298090825	1584	1584	1584	1584	0
141	20231220	184000	298090825	1584	1584	1584	1584	0
142	20231220	183900	298090825	1584	1584	1584	1584	0
143	20231220	183800	298090825	1584	1584	1584	1584	0
144	20231220	183700	298090825	1584	1584	1584	1584	0
145	20231220	183600	298090825	1584	1584	1584	1584	0
146	20231220	183500	298090825	1584	1584	1584	1584	0
147	20231220	183400	298090825	1584	1584	1584	1584	0
148	20231220	183300	298090825	1584	1584	1584	1584	0
149	20231220	183200	298090825	1584	1584	1584	1584	0
150	20231220	183100	298090825	1584	1584	1584	1584	0
151	20231220	183000	298090825	1584	1584	1584	1584	0
152	20231220	182900	298090825	1584	1584	1584	1584	7463
153	20231220	182800	298090825	1584	1584	1584	1584	0
154	20231220	182700	298090825	1584	1584	1584	1584	0
155	20231220	182600	298090825	1584	1584	1584	1584	0
156	20231220	182500	298090825	1584	1584	1584	1584	0
157	20231220	182400	298090825	1584	1584	1584	1584	0
158	20231220	182300	298090825	1584	1584	1584	1584	0
159	20231220	182200	298090825	1584	1584	1584	1584	0
160	20231220	182100	298090825	1584	1584	1584	1584	0
161	20231220	182000	298090825	1584	1584	1584	1584	0
162	20231220	181900	298090825	1584	1584	1584	1584	0
163	20231220	181800	298090825	1584	1584	1584	1584	0
164	20231220	181700	298090825	1584	1584	1584	1584	0
165	20231220	181600	298090825	1584	1584	1584	1584	0
166	20231220	181500	298090825	1584	1584	1584	1584	0
167	20231220	181400	298090825	1584	1584	1584	1584	0
168	20231220	181300	298090825	1584	1584	1584	1584	0
169	20231220	181200	298090825	1584	1584	1584	1584	0
170	20231220	181100	298090825	1584	1584	1584	1584	0
171	20231220	181000	298090825	1584	1584	1584	1584	0
172	20231220	180900	298090825	1584	1584	1584	1584	0
173	20231220	180800	298090825	1584	1584	1584	1584	0
174	20231220	180700	298090825	1584	1584	1584	1584	0
175	20231220	180600	298090825	1584	1584	1584	1584	0
176	20231220	180500	298090825	1584	1584	1584	1584	0
177	20231220	180400	298090825	1584	1584	1584	1584	0
178	20231220	180300	298090825	1584	1584	1584	1584	0
179	20231220	180200	298090825	1584	1584	1584	1584	0
180	20231220	180100	298090825	1584	1584	1584	1584	0
181	20231220	180000	298090825	1584	1584	1584	1584	0
182	20231220	175900	298090825	1584	1584	1584	1584	7463
183	20231220	175800	298090825	1584	1584	1584	1584	0
184	20231220	175700	298090825	1584	1584	1584	1584	0
185	20231220	175600	298090825	1584	1584	1584	1584	0
186	20231220	175500	298090825	1584	1584	1584	1584	0
187	20231220	175400	298090825	1584	1584	1584	1584	0
188	20231220	175300	298090825	1584	1584	1584	1584	0
189	20231220	175200	298090825	1584	1584	1584	1584	0
190	20231220	175100	298090825	1584	1584	1584	1584	0
191	20231220	175000	298090825	1584	1584	1584	1584	0
192	20231220	174900	298090825	1584	1584	1584	1584	0
193	20231220	174800	298090825	1584	1584	1584	1584	0
194	20231220	174700	298090825	1584	1584	1584	1584	0
195	20231220	174600	298090825	1584	1584	1584	1584	0
196	20231220	174500	298090825	1584	1584	1584	1584	0
197	20231220	174400	298090825	1584	1584	1584	1584	0
198	20231220	174300	298090825	1584	1584	1584	1584	0
199	20231220	174200	298090825	1584	1584	1584	1584	0
200	20231220	174100	298090825	1584	1584	1584	1584	0
201	20231220	174000	298090825	1584	1584	1584	1584	0
202	20231220	173900	298090825	1584	1584	1584	1584	0
203	20231220	173800	298090825	1584	1584	1584	1584	0
204	20231220	173700	298090825	1584	1584	1584	1584	0
205	20231220	173600	298090825	1584	1584	1584	1584	0
206	20231220	173500	298090825	1584	1584	1584	1584	0
207	20231220	173400	298090825	1584	1584	1584	1584	0
208	20231220	173300	298090825	1584	1584	1584	1584	0
209	20231220	173200	298090825	1584	1584	1584	1584	0
210	20231220	173100	298090825	1584	1584	1584	1584	0
211	20231220	173000	298090825	1584	1584	1584	1584	0
212	20231220	172900	298090825	1584	1584	1584	1584	7463
213	20231220	172800	298090825	1584	1584	1584	1584	0
214	20231220	172700	298090825	1584	1584	1584	1584	0
215	20231220	172600	298090825	1584	1584	1584	1584	0
216	20231220	172500	298090825	1584	1584	1584	1584	0
217	20231220	172400	298090825	1584	1584	1584	1584	0
218	20231220	172300	298090825	1584	1584	1584	1584	0
219	20231220	172200	298090825	1584	1584	1584	1584	0
220	20231220	172100	298090825	1584	1584	1584	1584	0
221	20231220	172000	298090825	1584	1584	1584	1584	0
222	20231220	171900	298090825	1584	1584	1584	1584	0
223	20231220	171800	298090825	1584	1584	1584	1584	0
224	20231220	171700	298090825	1584	1584	1584	1584	0
225	20231220	171600	298090825	1584	1584	1584	1584	0
226	20231220	171500	298090825	1584	1584	1584	1584	0
227	20231220	171400	298090825	1584	1584	1584	1584	0
228	20231220	171300	298090825	1584	1584	1584	1584	0
229	20231220	171200	298090825	1584	1584	1584	1584	0
230	20231220	171100	298090825	1584	1584	1584	1584	0
231	20231220	171000	298090825	1584	1584	1584	1584	0
232	20231220	170900	298090825	1584	1584	1584	1584	0
233	20231220	170800	298090825	1584	1584	1584	1584	0
234	20231220	170700	298090825	1584	1584	1584	1584	0
235	20231220	170600	298090825	1584	1584	1584	1584	0
236	20231220	170500	298090825	1584	1584	1584	1584	0
237	20231220	170400	298090825	1584	1584	1584	1584	0
238	20231220	170300	298090825	1584	1584	1584	1584	0
239	20231220	170200	298090825	1584	1584	1584	1584	0
240	20231220	170100	298090825	1584	1584	1584	1584	0
241	20231220	170000	298090825	1584	1584	1584	1584	0
242	20231220	165900	298090825	1584	1584	1584	1584	7463
243	20231220	165800	298090825	1584	1584	1584	1584	0
244	20231220	165700	298090825	1584	1584	1584	1584	0
245	20231220	165600	298090825	1584	1584	1584	1584	0
246	20231220	165500	298090825	1584	1584	1584	1584	0
247	20231220	165400	298090825	1584	1584	1584	1584	0
248	20231220	165300	298090825	1584	1584	1584	1584	0
249	20231220	165200	298090825	1584	1584	1584	1584	0
250	20231220	165100	298090825	1584	1584	1584	1584	0
251	20231220	165000	298090825	1584	1584	1584	1584	0
252	20231220	164900	298090825	1584	1584	1584	1584	0
253	20231220	164800	298090825	1584	1584	1584	1584	0
254	20231220	164700	298090825	1584	1584	1584	1584	0
255	20231220	164600	298090825	1584	1584	1584	1584	0
256	20231220	164500	298090825	1584	1584	1584	1584	0
257	20231220	164400	298090825	1584	1584	1584	1584	0
258	20231220	164300	298090825	1584	1584	1584	1584	0
259	20231220	164200	298090825	1584	1584	1584	1584	0
260	20231220	164100	298090825	1584	1584	1584	1584	0
261	20231220	164000	298090825	1584	1584	1584	1584	0
262	20231220	163900	298090825	1584	1584	1584	1584	0
263	20231220	163800	298090825	1584	1584	1584	1584	0
264	20231220	163700	298090825	1584	1584	1584	1584	0
265	20231220	163600	298090825	1584	1584	1584	1584	0
266	20231220	163500	298090825	1584	1584	1584	1584	0
267	20231220	163400	298090825	1584	1584	1584	1584	0
268	20231220	163300	298090825	1584	1584	1584	1584	0
269	20231220	163200	298090825	1584	1584	1584	1584	0
270	20231220	163100	298090825	1584	1584	1584	1584	0
271	20231220	163000	298090825	1584	1584	1584	1584	0
272	20231220	162900	298090825	1584	1584	1584	1584	7463
273	20231220	162800	298090825	1584	1584	1584	1584	0
274	20231220	162700	298090825	1584	1584	1584	1584	0
275	20231220	162600	298090825	1584	1584	1584	1584	0
276	20231220	162500	298090825	1584	1584	1584	1584	0
277	20231220	162400	298090825	1584	1584	1584	1584	0
278	20231220	162300	298090825	1584	1584	1584	1584	0
279	20231220	162200	298090825	1584	1584	1584	1584	0
280	20231220	162100	298090825	1584	1584	1584	1584	0
281	20231220	162000	298090825	1584	1584	1584	1584	0
282	20231220	161900	298090825	1584	1584	1584	1584	0
283	20231220	161800	298090825	1584	1584	1584	1584	0
284	20231220	161700	298090825	1584	1584	1584	1584	0
285	20231220	161600	298090825	1584	1584	1584	1584	0
286	20231220	161500	298090825	1584	1584	1584	1584	0
287	20231220	161400	298090825	1584	1584	1584	1584	0
288	20231220	161300	298090825	1584	1584	1584	1584	0
289	20231220	161200	298090825	1584	1584	1584	1584	0
290	20231220	161100	298090825	1584	1584	1584	1584	0
291	20231220	161000	298090825	1584	1584	1584	1584	0
292	20231220	160900	298090825	1584	1584	1584	1584	0
293	20231220	160800	298090825	1584	1584	1584	1584	0
294	20231220	160700	298090825	1584	1584	1584	1584	0
295	20231220	160600	298090825	1584	1584	1584	1584	0
296	20231220	160500	298090825	1584	1584	1584	1584	0
297	20231220	160400	298090825	1584	1584	1584	1584	0
298	20231220	160300	298090825	1584	1584	1584	1584	0
299	20231220	160200	298090825	1584	1584	1584	1584	0
300	20231220	160100	298090825	1584	1584	1584	1584	0
301	20231220	160000	298090825	1584	1584	1584	1584	0
302	20231220	155900	298090825	1584	1584	1584	1584	7463
303	20231220	155800	298090825	1584	1584	1584	1584	0
304	20231220	155700	298090825	1584	1584	1584	1584	0
305	20231220	155600	298090825	1584	1584	1584	1584	0
306	20231220	155500	298090825	1584	1584	1584	1584	0
307	20231220	155400	298090825	1584	1584	1584	1584	0
308	20231220	155300	298090825	1584	1584	1584	1584	0
309	20231220	155200	298090825	1584	1584	1584	1584	0
310	20231220	155100	298090825	1584	1584	1584	1584	0
311	20231220	155000	298090825	1584	1584	1584	1584	0
312	20231220	154900	298090825	1584	1584	1584	1584	0
313	20231220	154800	298090825	1584	1584	1584	1584	0
314	20231220	154700	298090825	1584	1584	1584	1584	0
315	20231220	154600	298090825	1584	1584	1584	1584	0
316	20231220	154500	298090825	1584	1584	1584	1584	0
317	20231220	154400	298090825	1584	1584	1584	1584	0
318	20231220	154300	298090825	1584	1584	1584	1584	0
319	20231220	154200	298090825	1584	1584	1584	1584	0
320	20231220	154100	298090825	1584	1584	1584	1584	0
321	20231220	154000	298090825	1584	1584	1584	1584	0
322	20231220	153900	298090825	1584	1584	1584	1584	0
323	20231220	153800	298090825	1584	1584	1584	1584	0
324	20231220	153700	298090825	1584	1584	1584	1584	0
325	20231220	153600	298090825	1584	1584	1584	1584	0
326	20231220	153500	298090825	1584	1584	1584	1584	0
327	20231220	153400	298090825	1584	1584	1584	1584	0
328	20231220	153300	298090825	1584	1584	1584	1584	0
329	20231220	153200	298090825	1584	1584	1584	1584	0
330	20231220	153100	298090825	1584	1584	1584	1584	0
331	20231220	153000	298090825	1584	1584	1584	1584	7463
332	20231220	152900	286269433	1583	1583	1583	1583	0
333	20231220	152800	286269433	1583	1583	1583	1583	0
334	20231220	152700	286269433	1583	1583	1583	1583	0
335	20231220	152600	286269433	1583	1583	1583	1583	0
336	20231220	152500	286269433	1583	1583	1583	1583	0
337	20231220	152400	286269433	1583	1583	1583	1583	0
338	20231220	152300	286269433	1583	1583	1583	1583	0
339	20231220	152200	286269433	1583	1583	1583	1583	0
340	20231220	152100	286269433	1583	1583	1583	1583	0
341	20231220	152000	286269433	1583	1583	1583	1583	0
342	20231220	151900	286269433	1583	1582	1583	1581	727
343	20231220	151800	285120017	1582	1582	1582	1582	3477
344	20231220	151700	279619403	1582	1582	1582	1582	9
345	20231220	151600	279605165	1582	1582	1582	1582	0
346	20231220	151500	279605165	1582	1582	1582	1582	1
347	20231220	151400	279603583	1582	1582	1582	1582	1
348	20231220	151300	279602001	1582	1582	1582	1582	140
349	20231220	151200	279380521	1582	1582	1582	1582	0
350	20231220	151100	279380521	1582	1582	1582	1582	0
351	20231220	151000	279380521	1582	1582	1582	1582	37
352	20231220	150900	279321987	1582	1582	1582	1582	0
353	20231220	150800	279321987	1582	1582	1582	1582	0
354	20231220	150700	279321987	1582	1582	1582	1582	0
355	20231220	150600	279321987	1582	1582	1582	1582	0
356	20231220	150500	279321987	1582	1582	1582	1582	100
357	20231220	150400	279163787	1582	1582	1582	1582	0
358	20231220	150300	279163787	1582	1582	1582	1582	478
359	20231220	150200	278407591	1582	1582	1582	1582	0
360	20231220	150100	278407591	1582	1582	1582	1582	1
361	20231220	150000	278406009	1580	1580	1580	1580	0
362	20231220	145900	278406009	1580	1580	1580	1579	1716
363	20231220	145800	275695685	1580	1580	1580	1580	649
364	20231220	145700	274670265	1582	1580	1582	1580	301
365	20231220	145600	274194683	1580	1581	1581	1580	500
366	20231220	145500	273404628	1582	1582	1582	1582	1
367	20231220	145400	273403046	1581	1581	1581	1581	700
368	20231220	145300	272296346	1582	1582	1582	1582	0
369	20231220	145200	272296346	1582	1582	1582	1582	0
370	20231220	145100	272296346	1582	1582	1582	1582	2110
371	20231220	145000	268958326	1582	1582	1582	1582	0
372	20231220	144900	268958326	1582	1582	1582	1582	0
373	20231220	144800	268958326	1582	1582	1582	1582	0
374	20231220	144700	268958326	1582	1582	1582	1582	0
375	20231220	144600	268958326	1582	1582	1582	1582	199
376	20231220	144500	268643508	1582	1582	1582	1582	0
377	20231220	144400	268643508	1582	1582	1582	1582	8
378	20231220	144300	268630852	1582	1581	1582	1581	2
379	20231220	144200	268627689	1582	1582	1582	1582	0
380	20231220	144100	268627689	1582	1582	1582	1582	0
381	20231220	144000	268627689	1582	1582	1582	1582	0
382	20231220	143900	268627689	1582	1582	1582	1582	60
383	20231220	143800	268532769	1581	1581	1581	1581	303
384	20231220	143700	268053726	1581	1581	1581	1581	458
385	20231220	143600	267329628	1581	1581	1581	1581	2
386	20231220	143500	267326466	1584	1584	1584	1584	0
387	20231220	143400	267326466	1584	1584	1584	1584	0
388	20231220	143300	267326466	1584	1584	1584	1584	0
389	20231220	143200	267326466	1584	1584	1584	1584	0
390	20231220	143100	267326466	1584	1584	1584	1584	0
391	20231220	143000	267326466	1584	1581	1584	1581	2
392	20231220	142900	267323301	1584	1584	1584	1584	0
393	20231220	142800	267323301	1584	1584	1584	1584	0
394	20231220	142700	267323301	1584	1581	1584	1581	301
395	20231220	142600	266847417	1581	1581	1581	1580	4421
396	20231220	142500	259861111	1581	1581	1581	1581	100
397	20231220	142400	259703011	1584	1584	1584	1584	0
398	20231220	142300	259703011	1584	1584	1584	1584	0
399	20231220	142200	259703011	1584	1584	1584	1584	0
400	20231220	142100	259703011	1584	1584	1584	1584	0
401	20231220	142000	259703011	1584	1584	1584	1584	0
402	20231220	141900	259703011	1584	1584	1584	1584	0
403	20231220	141800	259703011	1584	1584	1584	1584	0
404	20231220	141700	259703011	1584	1584	1584	1584	0
405	20231220	141600	259703011	1584	1584	1584	1584	0
406	20231220	141500	259703011	1584	1584	1584	1584	10
407	20231220	141400	259687171	1584	1583	1584	1581	1601
408	20231220	141300	257155971	1585	1584	1585	1584	3116
409	20231220	141200	252217937	1584	1583	1584	1583	1066
410	20231220	141100	250530457	1583	1584	1584	1583	80
411	20231220	141000	250403738	1584	1584	1584	1584	100
412	20231220	140900	250245338	1585	1585	1585	1585	0
413	20231220	140800	250245338	1585	1585	1585	1585	0
414	20231220	140700	250245338	1585	1584	1585	1584	326
415	20231220	140600	249728953	1585	1585	1585	1585	0
416	20231220	140500	249728953	1585	1585	1585	1585	1
417	20231220	140400	249727368	1584	1585	1585	1584	501
418	20231220	140300	248933284	1584	1584	1584	1584	0
419	20231220	140200	248933284	1584	1584	1584	1584	0
420	20231220	140100	248933284	1584	1584	1584	1584	3
421	20231220	140000	248928532	1585	1585	1585	1585	6
422	20231220	135900	248919022	1585	1582	1585	1582	7666
423	20231220	135800	236781852	1581	1580	1581	1580	4023
424	20231220	135700	230423908	1580	1580	1580	1580	422
425	20231220	135600	229757148	1580	1580	1580	1580	0
426	20231220	135500	229757148	1580	1580	1580	1580	0
427	20231220	135400	229757148	1580	1580	1580	1580	0
428	20231220	135300	229757148	1580	1580	1580	1580	0
429	20231220	135200	229757148	1580	1580	1580	1580	17
430	20231220	135100	229730288	1580	1580	1580	1580	0
431	20231220	135000	229730288	1580	1580	1580	1580	0
432	20231220	134900	229730288	1580	1580	1580	1580	301
433	20231220	134800	229254708	1580	1580	1580	1580	7000
434	20231220	134700	218194708	1581	1581	1581	1581	0
435	20231220	134600	218194708	1581	1581	1581	1581	23
436	20231220	134500	218158345	1581	1581	1581	1581	100
437	20231220	134400	218000245	1581	1581	1581	1581	0
438	20231220	134300	218000245	1581	1581	1581	1581	0
439	20231220	134200	218000245	1581	1581	1581	1581	0
440	20231220	134100	218000245	1581	1581	1581	1581	0
441	20231220	134000	218000245	1581	1581	1581	1581	0
442	20231220	133900	218000245	1581	1581	1581	1581	387
443	20231220	133800	217388398	1582	1582	1582	1582	0
444	20231220	133700	217388398	1582	1582	1582	1582	0
445	20231220	133600	217388398	1582	1582	1582	1582	0
446	20231220	133500	217388398	1582	1581	1582	1581	721
447	20231220	133400	216248492	1582	1582	1582	1582	0
448	20231220	133300	216248492	1582	1582	1582	1582	0
449	20231220	133200	216248492	1582	1582	1582	1582	0
450	20231220	133100	216248492	1582	1582	1582	1582	1
451	20231220	133000	216246910	1582	1582	1582	1582	0
452	20231220	132900	216246910	1582	1582	1582	1582	0
453	20231220	132800	216246910	1582	1582	1582	1582	113
454	20231220	132700	216068144	1583	1583	1583	1583	1
455	20231220	132600	216066561	1583	1583	1583	1583	150
456	20231220	132500	215829111	1584	1584	1584	1584	0
457	20231220	132400	215829111	1584	1584	1584	1584	0
458	20231220	132300	215829111	1584	1584	1584	1584	50
459	20231220	132200	215749911	1584	1584	1584	1584	0
460	20231220	132100	215749911	1584	1584	1584	1584	0
461	20231220	132000	215749911	1584	1584	1584	1584	0
462	20231220	131900	215749911	1584	1584	1584	1584	0
463	20231220	131800	215749911	1584	1584	1584	1584	1
464	20231220	131700	215748327	1583	1583	1583	1583	182
465	20231220	131600	215460221	1584	1584	1584	1584	0
466	20231220	131500	215460221	1584	1584	1584	1584	160
467	20231220	131400	215206781	1584	1584	1584	1584	4
468	20231220	131300	215200445	1584	1584	1584	1584	1
469	20231220	131200	215198861	1584	1584	1584	1584	0
470	20231220	131100	215198861	1584	1584	1584	1584	200
471	20231220	131000	214882061	1584	1584	1584	1584	0
472	20231220	130900	214882061	1584	1584	1584	1584	0
473	20231220	130800	214882061	1584	1584	1584	1584	0
474	20231220	130700	214882061	1584	1584	1584	1584	0
475	20231220	130600	214882061	1584	1584	1584	1584	313
476	20231220	130500	214386269	1583	1583	1583	1583	0
477	20231220	130400	214386269	1583	1583	1583	1583	0
478	20231220	130300	214386269	1583	1583	1583	1583	761
479	20231220	130200	213181606	1583	1583	1583	1583	0
480	20231220	130100	213181606	1583	1583	1583	1583	0
481	20231220	130000	213181606	1583	1583	1583	1583	52
482	20231220	125900	213099290	1583	1582	1583	1582	1517
483	20231220	125800	210699395	1581	1581	1581	1581	1332
484	20231220	125700	208593503	1581	1581	1581	1581	0
485	20231220	125600	208593503	1581	1581	1581	1581	0
486	20231220	125500	208593503	1581	1581	1581	1581	190
487	20231220	125400	208293113	1581	1581	1581	1581	0
488	20231220	125300	208293113	1581	1581	1581	1581	0
489	20231220	125200	208293113	1581	1582	1582	1581	7
490	20231220	125100	208282040	1582	1582	1582	1582	0
491	20231220	125000	208282040	1582	1582	1582	1582	0
492	20231220	124900	208282040	1582	1582	1582	1582	0
493	20231220	124800	208282040	1582	1582	1582	1582	0
494	20231220	124700	208282040	1582	1582	1582	1582	771
495	20231220	124600	207062318	1581	1581	1581	1581	0
496	20231220	124500	207062318	1581	1581	1581	1581	0
497	20231220	124400	207062318	1581	1581	1581	1581	1180
498	20231220	124300	205196738	1581	1581	1581	1581	0
499	20231220	124200	205196738	1581	1581	1581	1581	100
500	20231220	124100	205038638	1581	1581	1581	1581	38
501	20231220	124000	204978560	1581	1581	1581	1581	761
502	20231220	123900	203775419	1581	1581	1581	1581	0
503	20231220	123800	203775419	1581	1581	1581	1581	0
504	20231220	123700	203775419	1581	1581	1581	1581	120
505	20231220	123600	203585699	1582	1582	1582	1582	80
506	20231220	123500	203459139	1582	1582	1582	1582	2
507	20231220	123400	203455975	1582	1582	1582	1582	908
508	20231220	123300	202019519	1584	1584	1584	1584	199
509	20231220	123200	201704303	1584	1584	1584	1584	90
510	20231220	123100	201561743	1585	1585	1585	1585	1
511	20231220	123000	201560158	1586	1586	1586	1586	3
512	20231220	122900	201555400	1586	1586	1586	1586	0
513	20231220	122800	201555400	1586	1586	1586	1586	1
514	20231220	122700	201553814	1585	1583	1585	1583	3873
515	20231220	122600	195420491	1583	1583	1583	1583	0
516	20231220	122500	195420491	1583	1583	1583	1583	0
517	20231220	122400	195420491	1583	1583	1583	1583	0
518	20231220	122300	195420491	1583	1583	1583	1583	0
519	20231220	122200	195420491	1583	1583	1583	1583	0
520	20231220	122100	195420491	1583	1583	1583	1583	1
521	20231220	122000	195418908	1584	1584	1584	1584	0
522	20231220	121900	195418908	1584	1584	1584	1584	0
523	20231220	121800	195418908	1584	1584	1584	1584	0
524	20231220	121700	195418908	1584	1584	1584	1584	0
525	20231220	121600	195418908	1584	1584	1584	1584	0
526	20231220	121500	195418908	1584	1584	1584	1584	0
527	20231220	121400	195418908	1584	1584	1584	1584	0
528	20231220	121300	195418908	1584	1583	1584	1583	631
529	20231220	121200	194419405	1583	1583	1583	1583	64
530	20231220	121100	194318093	1584	1584	1584	1584	0
531	20231220	121000	194318093	1584	1583	1584	1580	20
532	20231220	120900	194286484	1580	1582	1582	1580	1723
533	20231220	120800	191564142	1584	1584	1584	1584	71
534	20231220	120700	191451678	1584	1584	1584	1584	1529
535	20231220	120600	189029742	1584	1584	1584	1584	0
536	20231220	120500	189029742	1584	1584	1584	1584	0
537	20231220	120400	189029742	1584	1584	1584	1584	0
538	20231220	120300	189029742	1584	1584	1584	1584	1
539	20231220	120200	189028158	1580	1581	1584	1580	1203
540	20231220	120100	187127404	1584	1584	1584	1584	0
541	20231220	120000	187127404	1584	1583	1584	1580	295
542	20231220	115900	186661286	1580	1583	1584	1580	45
543	20231220	115800	186590179	1588	1588	1588	1588	1
544	20231220	115700	186588591	1580	1587	1587	1580	2000
545	20231220	115600	183426421	1588	1588	1588	1588	30
546	20231220	115500	183378781	1590	1590	1590	1590	0
547	20231220	115400	183378781	1590	1588	1590	1588	45
548	20231220	115300	183307315	1590	1588	1590	1588	2001
549	20231220	115200	180129725	1590	1590	1590	1590	1
550	20231220	115100	180128135	1590	1590	1590	1590	0
551	20231220	115000	180128135	1590	1590	1590	1590	94
552	20231220	114900	179978675	1591	1591	1591	1591	1
553	20231220	114800	179977084	1590	1590	1590	1590	0
554	20231220	114700	179977084	1590	1590	1590	1590	18
555	20231220	114600	179948464	1591	1591	1591	1591	0
556	20231220	114500	179948464	1591	1591	1591	1591	1
557	20231220	114400	179946873	1590	1590	1590	1590	1
558	20231220	114300	179945283	1590	1591	1591	1590	1105
559	20231220	114200	178188328	1591	1590	1591	1590	3089
560	20231220	114100	173276816	1590	1590	1590	1590	0
561	20231220	114000	173276816	1590	1589	1590	1589	263
562	20231220	113900	172858908	1589	1589	1589	1589	27
563	20231220	113800	172816005	1590	1590	1590	1590	0
564	20231220	113700	172816005	1590	1590	1590	1589	603
565	20231220	113600	171857636	1589	1589	1589	1589	0
566	20231220	113500	171857636	1589	1589	1589	1589	760
567	20231220	113400	170649996	1589	1589	1589	1589	1
568	20231220	113300	170648407	1590	1590	1590	1590	0
569	20231220	113200	170648407	1590	1590	1590	1590	1000
570	20231220	113100	169058407	1589	1588	1589	1588	3139
571	20231220	113000	164071736	1587	1587	1587	1587	900
572	20231220	112900	162643436	1589	1589	1589	1589	300
573	20231220	112800	162166736	1587	1587	1587	1587	761
574	20231220	112700	160959029	1587	1587	1587	1587	300
575	20231220	112600	160482929	1589	1587	1589	1587	1802
576	20231220	112500	157623151	1587	1588	1588	1587	2249
577	20231220	112400	154052255	1589	1589	1589	1589	50
578	20231220	112300	153972805	1589	1589	1589	1589	100
579	20231220	112200	153813905	1589	1589	1589	1589	900
580	20231220	112100	152383805	1589	1588	1589	1588	1450
581	20231220	112000	150081105	1588	1588	1588	1588	200
582	20231220	111900	149763505	1587	1587	1587	1587	0
583	20231220	111800	149763505	1587	1587	1587	1587	1150
584	20231220	111700	147938455	1587	1587	1587	1587	0
585	20231220	111600	147938455	1587	1587	1587	1587	0
586	20231220	111500	147938455	1587	1586	1587	1586	2
587	20231220	111400	147935282	1587	1587	1587	1587	200
588	20231220	111300	147617882	1587	1587	1587	1587	300
589	20231220	111200	147141782	1587	1586	1587	1586	331
590	20231220	111100	146616666	1585	1585	1585	1585	19
591	20231220	111000	146586551	1585	1583	1585	1583	4393
592	20231220	110900	139626920	1583	1583	1583	1583	2998
593	20231220	110800	134881086	1583	1583	1583	1583	157
594	20231220	110700	134632555	1583	1583	1583	1583	0
595	20231220	110600	134632555	1583	1582	1583	1582	13000
596	20231220	110500	114058320	1582	1582	1582	1582	100
597	20231220	110400	113900120	1582	1582	1582	1582	1
598	20231220	110300	113898538	1579	1579	1579	1579	0
599	20231220	110200	113898538	1579	1581	1581	1579	2081
600	20231220	110100	110611271	1581	1581	1581	1581	57
601	20231220	110000	110521154	1582	1582	1582	1582	0
602	20231220	105900	110521154	1582	1582	1582	1582	0
603	20231220	105800	110521154	1582	1580	1582	1580	16
604	20231220	105700	110495872	1582	1582	1582	1582	0
605	20231220	105600	110495872	1582	1582	1582	1582	0
606	20231220	105500	110495872	1582	1582	1582	1582	0
607	20231220	105400	110495872	1582	1582	1582	1582	0
608	20231220	105300	110495872	1582	1582	1582	1582	0
609	20231220	105200	110495872	1582	1582	1582	1582	0
610	20231220	105100	110495872	1582	1582	1582	1582	0
611	20231220	105000	110495872	1582	1582	1582	1582	20
612	20231220	104900	110464232	1582	1582	1582	1582	0
613	20231220	104800	110464232	1582	1582	1582	1582	0
614	20231220	104700	110464232	1582	1582	1582	1582	0
615	20231220	104600	110464232	1582	1582	1582	1582	0
616	20231220	104500	110464232	1582	1581	1582	1580	61
617	20231220	104400	110367849	1582	1582	1582	1582	0
618	20231220	104300	110367849	1582	1582	1582	1582	1
619	20231220	104200	110366267	1580	1580	1580	1580	0
620	20231220	104100	110366267	1580	1580	1580	1580	0
621	20231220	104000	110366267	1580	1581	1581	1580	761
622	20231220	103900	109163885	1580	1580	1580	1580	0
623	20231220	103800	109163885	1580	1580	1580	1580	0
624	20231220	103700	109163885	1580	1581	1581	1580	761
625	20231220	103600	107961345	1580	1580	1580	1580	0
626	20231220	103500	107961345	1580	1580	1580	1580	0
627	20231220	103400	107961345	1580	1582	1582	1580	4260
628	20231220	103300	101225754	1582	1582	1582	1582	200
629	20231220	103200	100909354	1582	1582	1582	1582	0
630	20231220	103100	100909354	1582	1582	1582	1582	1
631	20231220	103000	100907772	1581	1581	1581	1581	0
632	20231220	102900	100907772	1581	1581	1581	1581	1532
633	20231220	102800	98485680	1581	1581	1581	1581	0
634	20231220	102700	98485680	1581	1581	1581	1581	135
635	20231220	102600	98272245	1580	1580	1580	1580	1780
636	20231220	102500	95459845	1581	1582	1582	1581	128
637	20231220	102400	95257422	1583	1583	1583	1583	0
638	20231220	102300	95257422	1583	1583	1583	1583	0
639	20231220	102200	95257422	1583	1583	1583	1583	0
640	20231220	102100	95257422	1583	1583	1583	1583	0
641	20231220	102000	95257422	1583	1583	1583	1583	155
642	20231220	101900	95012057	1583	1583	1583	1583	10
643	20231220	101800	94996227	1583	1583	1583	1583	65
644	20231220	101700	94893332	1584	1583	1584	1583	3
645	20231220	101600	94888581	1580	1580	1580	1580	0
646	20231220	101500	94888581	1580	1582	1582	1580	760
647	20231220	101400	93687721	1580	1580	1580	1580	0
648	20231220	101300	93687721	1580	1580	1580	1580	2
649	20231220	101200	93684561	1584	1584	1584	1584	0
650	20231220	101100	93684561	1584	1584	1584	1584	0
651	20231220	101000	93684561	1584	1584	1584	1584	0
652	20231220	100900	93684561	1584	1584	1584	1584	100
653	20231220	100800	93526161	1584	1584	1584	1584	0
654	20231220	100700	93526161	1584	1585	1585	1584	2
655	20231220	100600	93522992	1585	1585	1585	1585	0
656	20231220	100500	93522992	1585	1585	1585	1585	1
657	20231220	100400	93521407	1581	1581	1581	1581	2714
658	20231220	100300	89230573	1581	1581	1581	1581	365
659	20231220	100200	88653508	1585	1585	1585	1585	0
660	20231220	100100	88653508	1585	1585	1585	1585	0
661	20231220	100000	88653508	1585	1585	1585	1585	0
662	20231220	095900	88653508	1585	1585	1585	1585	50
663	20231220	095800	88574258	1585	1585	1585	1585	1
664	20231220	095700	88572673	1580	1580	1580	1580	2
665	20231220	095600	88569513	1585	1581	1585	1581	6544
666	20231220	095500	78210923	1580	1580	1580	1580	300
667	20231220	095400	77736923	1580	1580	1580	1580	543
668	20231220	095300	76878983	1580	1579	1580	1579	2169
669	20231220	095200	73454125	1579	1579	1579	1579	0
670	20231220	095100	73454125	1579	1579	1579	1579	0
671	20231220	095000	73454125	1579	1579	1579	1579	0
672	20231220	094900	73454125	1579	1579	1579	1579	2
673	20231220	094800	73450967	1579	1579	1579	1579	0
674	20231220	094700	73450967	1579	1578	1579	1578	300
675	20231220	094600	72977277	1579	1579	1579	1579	0
676	20231220	094500	72977277	1579	1579	1579	1579	5
677	20231220	094400	72969382	1579	1579	1579	1579	0
678	20231220	094300	72969382	1579	1579	1579	1579	85
679	20231220	094200	72835167	1579	1579	1579	1579	630
680	20231220	094100	71840397	1580	1580	1580	1580	0
681	20231220	094000	71840397	1580	1580	1580	1580	376
682	20231220	093900	71246317	1580	1580	1580	1580	629
683	20231220	093800	70252497	1580	1580	1580	1580	105
684	20231220	093700	70086597	1580	1580	1580	1580	4
685	20231220	093600	70080277	1580	1580	1580	1580	2
686	20231220	093500	70077117	1580	1580	1580	1580	405
687	20231220	093400	69437217	1580	1580	1580	1580	100
688	20231220	093300	69279217	1582	1582	1582	1582	0
689	20231220	093200	69279217	1582	1582	1582	1582	100
690	20231220	093100	69121017	1582	1582	1582	1582	0
691	20231220	093000	69121017	1582	1582	1582	1582	100
692	20231220	092900	68962817	1582	1582	1582	1582	1000
693	20231220	092800	67380817	1582	1582	1582	1582	34
694	20231220	092700	67327029	1582	1582	1582	1582	749
695	20231220	092600	66142111	1580	1580	1580	1580	50
696	20231220	092500	66063111	1580	1583	1583	1580	410
697	20231220	092400	65414338	1583	1583	1583	1583	405
698	20231220	092300	64773223	1583	1583	1583	1583	0
699	20231220	092200	64773223	1583	1582	1583	1582	2594
700	20231220	092100	60667694	1582	1582	1582	1582	0
701	20231220	092000	60667694	1582	1582	1582	1582	0
702	20231220	091900	60667694	1582	1582	1582	1582	58
703	20231220	091800	60575938	1582	1583	1583	1582	1623
704	20231220	091700	58007162	1583	1579	1583	1579	5041
705	20231220	091600	50033994	1579	1578	1579	1578	18262
706	20231220	091500	21216093	1578	1578	1578	1578	0
707	20231220	091400	21216093	1578	1578	1578	1572	612
708	20231220	091300	20254017	1574	1574	1574	1574	761
709	20231220	091200	19056203	1574	1574	1574	1574	4111
710	20231220	091100	12585489	1580	1580	1580	1580	0
711	20231220	091000	12585489	1580	1580	1580	1580	0
712	20231220	090900	12585489	1580	1581	1581	1580	156
713	20231220	090800	12338909	1582	1582	1582	1582	26
714	20231220	090700	12297777	1582	1582	1582	1582	287
715	20231220	090600	11843743	1582	1581	1582	1581	3600
716	20231220	090500	6150730	1580	1580	1580	1580	74
717	20231220	090400	6033810	1581	1581	1581	1581	0
718	20231220	090300	6033810	1581	1581	1581	1581	0
719	20231220	090200	6033810	1581	1581	1581	1581	4
720	20231220	090100	6027486	1580	1575	1580	1575	2000
721	20231220	090000	2868651	1569	1569	1569	1569	1304