KissMeData/332290/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210500	191070440	1674	1674	1674	1674	1400
3	20231221	210400	191070440	1674	1674	1674	1674	0
4	20231221	210300	191070440	1674	1674	1674	1674	0
5	20231221	210200	191070440	1674	1674	1674	1674	0
6	20231221	210100	191070440	1674	1674	1674	1674	0
7	20231221	210000	191070440	1674	1674	1674	1674	0
8	20231221	205900	191070440	1674	1674	1674	1674	0
9	20231221	205800	191070440	1674	1674	1674	1674	0
10	20231221	205700	191070440	1674	1674	1674	1674	0
11	20231221	205600	191070440	1674	1674	1674	1674	0
12	20231221	205500	191070440	1674	1674	1674	1674	0
13	20231221	205400	191070440	1674	1674	1674	1674	0
14	20231221	205300	191070440	1674	1674	1674	1674	0
15	20231221	205200	191070440	1674	1674	1674	1674	0
16	20231221	205100	191070440	1674	1674	1674	1674	0
17	20231221	205000	191070440	1674	1674	1674	1674	0
18	20231221	204900	191070440	1674	1674	1674	1674	0
19	20231221	204800	191070440	1674	1674	1674	1674	0
20	20231221	204700	191070440	1674	1674	1674	1674	0
21	20231221	204600	191070440	1674	1674	1674	1674	0
22	20231221	204500	191070440	1674	1674	1674	1674	0
23	20231221	204400	191070440	1674	1674	1674	1674	0
24	20231221	204300	191070440	1674	1674	1674	1674	0
25	20231221	204200	191070440	1674	1674	1674	1674	0
26	20231221	204100	191070440	1674	1674	1674	1674	0
27	20231221	204000	191070440	1674	1674	1674	1674	0
28	20231221	203900	191070440	1674	1674	1674	1674	0
29	20231221	203800	191070440	1674	1674	1674	1674	0
30	20231221	203700	191070440	1674	1674	1674	1674	0
31	20231221	203600	191070440	1674	1674	1674	1674	0
32	20231221	203500	191070440	1674	1674	1674	1674	1400
33	20231221	203400	191070440	1674	1674	1674	1674	0
34	20231221	203300	191070440	1674	1674	1674	1674	0
35	20231221	203200	191070440	1674	1674	1674	1674	0
36	20231221	203100	191070440	1674	1674	1674	1674	0
37	20231221	203000	191070440	1674	1674	1674	1674	0
38	20231221	202900	191070440	1674	1674	1674	1674	0
39	20231221	202800	191070440	1674	1674	1674	1674	0
40	20231221	202700	191070440	1674	1674	1674	1674	0
41	20231221	202600	191070440	1674	1674	1674	1674	0
42	20231221	202500	191070440	1674	1674	1674	1674	0
43	20231221	202400	191070440	1674	1674	1674	1674	0
44	20231221	202300	191070440	1674	1674	1674	1674	0
45	20231221	202200	191070440	1674	1674	1674	1674	0
46	20231221	202100	191070440	1674	1674	1674	1674	0
47	20231221	202000	191070440	1674	1674	1674	1674	0
48	20231221	201900	191070440	1674	1674	1674	1674	0
49	20231221	201800	191070440	1674	1674	1674	1674	0
50	20231221	201700	191070440	1674	1674	1674	1674	0
51	20231221	201600	191070440	1674	1674	1674	1674	0
52	20231221	201500	191070440	1674	1674	1674	1674	0
53	20231221	201400	191070440	1674	1674	1674	1674	0
54	20231221	201300	191070440	1674	1674	1674	1674	0
55	20231221	201200	191070440	1674	1674	1674	1674	0
56	20231221	201100	191070440	1674	1674	1674	1674	0
57	20231221	201000	191070440	1674	1674	1674	1674	0
58	20231221	200900	191070440	1674	1674	1674	1674	0
59	20231221	200800	191070440	1674	1674	1674	1674	0
60	20231221	200700	191070440	1674	1674	1674	1674	0
61	20231221	200600	191070440	1674	1674	1674	1674	0
62	20231221	200500	191070440	1674	1674	1674	1674	1400
63	20231221	200400	191070440	1674	1674	1674	1674	0
64	20231221	200300	191070440	1674	1674	1674	1674	0
65	20231221	200200	191070440	1674	1674	1674	1674	0
66	20231221	200100	191070440	1674	1674	1674	1674	0
67	20231221	200000	191070440	1674	1674	1674	1674	0
68	20231221	195900	191070440	1674	1674	1674	1674	0
69	20231221	195800	191070440	1674	1674	1674	1674	0
70	20231221	195700	191070440	1674	1674	1674	1674	0
71	20231221	195600	191070440	1674	1674	1674	1674	0
72	20231221	195500	191070440	1674	1674	1674	1674	0
73	20231221	195400	191070440	1674	1674	1674	1674	0
74	20231221	195300	191070440	1674	1674	1674	1674	0
75	20231221	195200	191070440	1674	1674	1674	1674	0
76	20231221	195100	191070440	1674	1674	1674	1674	0
77	20231221	195000	191070440	1674	1674	1674	1674	0
78	20231221	194900	191070440	1674	1674	1674	1674	0
79	20231221	194800	191070440	1674	1674	1674	1674	0
80	20231221	194700	191070440	1674	1674	1674	1674	0
81	20231221	194600	191070440	1674	1674	1674	1674	0
82	20231221	194500	191070440	1674	1674	1674	1674	0
83	20231221	194400	191070440	1674	1674	1674	1674	0
84	20231221	194300	191070440	1674	1674	1674	1674	0
85	20231221	194200	191070440	1674	1674	1674	1674	0
86	20231221	194100	191070440	1674	1674	1674	1674	0
87	20231221	194000	191070440	1674	1674	1674	1674	0
88	20231221	193900	191070440	1674	1674	1674	1674	0
89	20231221	193800	191070440	1674	1674	1674	1674	0
90	20231221	193700	191070440	1674	1674	1674	1674	0
91	20231221	193600	191070440	1674	1674	1674	1674	0
92	20231221	193500	191070440	1674	1674	1674	1674	1400
93	20231221	193400	191070440	1674	1674	1674	1674	0
94	20231221	193300	191070440	1674	1674	1674	1674	0
95	20231221	193200	191070440	1674	1674	1674	1674	0
96	20231221	193100	191070440	1674	1674	1674	1674	0
97	20231221	193000	191070440	1674	1674	1674	1674	0
98	20231221	192900	191070440	1674	1674	1674	1674	0
99	20231221	192800	191070440	1674	1674	1674	1674	0
100	20231221	192700	191070440	1674	1674	1674	1674	0
101	20231221	192600	191070440	1674	1674	1674	1674	0
102	20231221	192500	191070440	1674	1674	1674	1674	0
103	20231221	192400	191070440	1674	1674	1674	1674	0
104	20231221	192300	191070440	1674	1674	1674	1674	0
105	20231221	192200	191070440	1674	1674	1674	1674	0
106	20231221	192100	191070440	1674	1674	1674	1674	0
107	20231221	192000	191070440	1674	1674	1674	1674	0
108	20231221	191900	191070440	1674	1674	1674	1674	0
109	20231221	191800	191070440	1674	1674	1674	1674	0
110	20231221	191700	191070440	1674	1674	1674	1674	0
111	20231221	191600	191070440	1674	1674	1674	1674	0
112	20231221	191500	191070440	1674	1674	1674	1674	0
113	20231221	191400	191070440	1674	1674	1674	1674	0
114	20231221	191300	191070440	1674	1674	1674	1674	0
115	20231221	191200	191070440	1674	1674	1674	1674	0
116	20231221	191100	191070440	1674	1674	1674	1674	0
117	20231221	191000	191070440	1674	1674	1674	1674	0
118	20231221	190900	191070440	1674	1674	1674	1674	0
119	20231221	190800	191070440	1674	1674	1674	1674	0
120	20231221	190700	191070440	1674	1674	1674	1674	0
121	20231221	190600	191070440	1674	1674	1674	1674	0
122	20231221	190500	191070440	1674	1674	1674	1674	1400
123	20231221	190400	191070440	1674	1674	1674	1674	0
124	20231221	190300	191070440	1674	1674	1674	1674	0
125	20231221	190200	191070440	1674	1674	1674	1674	0
126	20231221	190100	191070440	1674	1674	1674	1674	0
127	20231221	190000	191070440	1674	1674	1674	1674	0
128	20231221	185900	191070440	1674	1674	1674	1674	0
129	20231221	185800	191070440	1674	1674	1674	1674	0
130	20231221	185700	191070440	1674	1674	1674	1674	0
131	20231221	185600	191070440	1674	1674	1674	1674	0
132	20231221	185500	191070440	1674	1674	1674	1674	0
133	20231221	185400	191070440	1674	1674	1674	1674	0
134	20231221	185300	191070440	1674	1674	1674	1674	0
135	20231221	185200	191070440	1674	1674	1674	1674	0
136	20231221	185100	191070440	1674	1674	1674	1674	0
137	20231221	185000	191070440	1674	1674	1674	1674	0
138	20231221	184900	191070440	1674	1674	1674	1674	0
139	20231221	184800	191070440	1674	1674	1674	1674	0
140	20231221	184700	191070440	1674	1674	1674	1674	0
141	20231221	184600	191070440	1674	1674	1674	1674	0
142	20231221	184500	191070440	1674	1674	1674	1674	0
143	20231221	184400	191070440	1674	1674	1674	1674	0
144	20231221	184300	191070440	1674	1674	1674	1674	0
145	20231221	184200	191070440	1674	1674	1674	1674	0
146	20231221	184100	191070440	1674	1674	1674	1674	0
147	20231221	184000	191070440	1674	1674	1674	1674	0
148	20231221	183900	191070440	1674	1674	1674	1674	0
149	20231221	183800	191070440	1674	1674	1674	1674	0
150	20231221	183700	191070440	1674	1674	1674	1674	0
151	20231221	183600	191070440	1674	1674	1674	1674	0
152	20231221	183500	191070440	1674	1674	1674	1674	1400
153	20231221	183400	191070440	1674	1674	1674	1674	0
154	20231221	183300	191070440	1674	1674	1674	1674	0
155	20231221	183200	191070440	1674	1674	1674	1674	0
156	20231221	183100	191070440	1674	1674	1674	1674	0
157	20231221	183000	191070440	1674	1674	1674	1674	0
158	20231221	182900	191070440	1674	1674	1674	1674	0
159	20231221	182800	191070440	1674	1674	1674	1674	0
160	20231221	182700	191070440	1674	1674	1674	1674	0
161	20231221	182600	191070440	1674	1674	1674	1674	0
162	20231221	182500	191070440	1674	1674	1674	1674	0
163	20231221	182400	191070440	1674	1674	1674	1674	0
164	20231221	182300	191070440	1674	1674	1674	1674	0
165	20231221	182200	191070440	1674	1674	1674	1674	0
166	20231221	182100	191070440	1674	1674	1674	1674	0
167	20231221	182000	191070440	1674	1674	1674	1674	0
168	20231221	181900	191070440	1674	1674	1674	1674	0
169	20231221	181800	191070440	1674	1674	1674	1674	0
170	20231221	181700	191070440	1674	1674	1674	1674	0
171	20231221	181600	191070440	1674	1674	1674	1674	0
172	20231221	181500	191070440	1674	1674	1674	1674	0
173	20231221	181400	191070440	1674	1674	1674	1674	0
174	20231221	181300	191070440	1674	1674	1674	1674	0
175	20231221	181200	191070440	1674	1674	1674	1674	0
176	20231221	181100	191070440	1674	1674	1674	1674	0
177	20231221	181000	191070440	1674	1674	1674	1674	0
178	20231221	180900	191070440	1674	1674	1674	1674	0
179	20231221	180800	191070440	1674	1674	1674	1674	0
180	20231221	180700	191070440	1674	1674	1674	1674	0
181	20231221	180600	191070440	1674	1674	1674	1674	0
182	20231221	180500	191070440	1674	1674	1674	1674	1400
183	20231221	180400	191070440	1674	1674	1674	1674	0
184	20231221	180300	191070440	1674	1674	1674	1674	0
185	20231221	180200	191070440	1674	1674	1674	1674	0
186	20231221	180100	191070440	1674	1674	1674	1674	0
187	20231221	180000	191070440	1674	1674	1674	1674	0
188	20231221	175900	191070440	1674	1674	1674	1674	0
189	20231221	175800	191070440	1674	1674	1674	1674	0
190	20231221	175700	191070440	1674	1674	1674	1674	0
191	20231221	175600	191070440	1674	1674	1674	1674	0
192	20231221	175500	191070440	1674	1674	1674	1674	0
193	20231221	175400	191070440	1674	1674	1674	1674	0
194	20231221	175300	191070440	1674	1674	1674	1674	0
195	20231221	175200	191070440	1674	1674	1674	1674	0
196	20231221	175100	191070440	1674	1674	1674	1674	0
197	20231221	175000	191070440	1674	1674	1674	1674	0
198	20231221	174900	191070440	1674	1674	1674	1674	0
199	20231221	174800	191070440	1674	1674	1674	1674	0
200	20231221	174700	191070440	1674	1674	1674	1674	0
201	20231221	174600	191070440	1674	1674	1674	1674	0
202	20231221	174500	191070440	1674	1674	1674	1674	0
203	20231221	174400	191070440	1674	1674	1674	1674	0
204	20231221	174300	191070440	1674	1674	1674	1674	0
205	20231221	174200	191070440	1674	1674	1674	1674	0
206	20231221	174100	191070440	1674	1674	1674	1674	0
207	20231221	174000	191070440	1674	1674	1674	1674	0
208	20231221	173900	191070440	1674	1674	1674	1674	0
209	20231221	173800	191070440	1674	1674	1674	1674	0
210	20231221	173700	191070440	1674	1674	1674	1674	0
211	20231221	173600	191070440	1674	1674	1674	1674	0
212	20231221	173500	191070440	1674	1674	1674	1674	1400
213	20231221	173400	191070440	1674	1674	1674	1674	0
214	20231221	173300	191070440	1674	1674	1674	1674	0
215	20231221	173200	191070440	1674	1674	1674	1674	0
216	20231221	173100	191070440	1674	1674	1674	1674	0
217	20231221	173000	191070440	1674	1674	1674	1674	0
218	20231221	172900	191070440	1674	1674	1674	1674	0
219	20231221	172800	191070440	1674	1674	1674	1674	0
220	20231221	172700	191070440	1674	1674	1674	1674	0
221	20231221	172600	191070440	1674	1674	1674	1674	0
222	20231221	172500	191070440	1674	1674	1674	1674	0
223	20231221	172400	191070440	1674	1674	1674	1674	0
224	20231221	172300	191070440	1674	1674	1674	1674	0
225	20231221	172200	191070440	1674	1674	1674	1674	0
226	20231221	172100	191070440	1674	1674	1674	1674	0
227	20231221	172000	191070440	1674	1674	1674	1674	0
228	20231221	171900	191070440	1674	1674	1674	1674	0
229	20231221	171800	191070440	1674	1674	1674	1674	0
230	20231221	171700	191070440	1674	1674	1674	1674	0
231	20231221	171600	191070440	1674	1674	1674	1674	0
232	20231221	171500	191070440	1674	1674	1674	1674	0
233	20231221	171400	191070440	1674	1674	1674	1674	0
234	20231221	171300	191070440	1674	1674	1674	1674	0
235	20231221	171200	191070440	1674	1674	1674	1674	0
236	20231221	171100	191070440	1674	1674	1674	1674	0
237	20231221	171000	191070440	1674	1674	1674	1674	0
238	20231221	170900	191070440	1674	1674	1674	1674	0
239	20231221	170800	191070440	1674	1674	1674	1674	0
240	20231221	170700	191070440	1674	1674	1674	1674	0
241	20231221	170600	191070440	1674	1674	1674	1674	0
242	20231221	170500	191070440	1674	1674	1674	1674	1400
243	20231221	170400	191070440	1674	1674	1674	1674	0
244	20231221	170300	191070440	1674	1674	1674	1674	0
245	20231221	170200	191070440	1674	1674	1674	1674	0
246	20231221	170100	191070440	1674	1674	1674	1674	0
247	20231221	170000	191070440	1674	1674	1674	1674	0
248	20231221	165900	191070440	1674	1674	1674	1674	0
249	20231221	165800	191070440	1674	1674	1674	1674	0
250	20231221	165700	191070440	1674	1674	1674	1674	0
251	20231221	165600	191070440	1674	1674	1674	1674	0
252	20231221	165500	191070440	1674	1674	1674	1674	0
253	20231221	165400	191070440	1674	1674	1674	1674	0
254	20231221	165300	191070440	1674	1674	1674	1674	0
255	20231221	165200	191070440	1674	1674	1674	1674	0
256	20231221	165100	191070440	1674	1674	1674	1674	0
257	20231221	165000	191070440	1674	1674	1674	1674	0
258	20231221	164900	191070440	1674	1674	1674	1674	0
259	20231221	164800	191070440	1674	1674	1674	1674	0
260	20231221	164700	191070440	1674	1674	1674	1674	0
261	20231221	164600	191070440	1674	1674	1674	1674	0
262	20231221	164500	191070440	1674	1674	1674	1674	0
263	20231221	164400	191070440	1674	1674	1674	1674	0
264	20231221	164300	191070440	1674	1674	1674	1674	0
265	20231221	164200	191070440	1674	1674	1674	1674	0
266	20231221	164100	191070440	1674	1674	1674	1674	0
267	20231221	164000	191070440	1674	1674	1674	1674	0
268	20231221	163900	191070440	1674	1674	1674	1674	0
269	20231221	163800	191070440	1674	1674	1674	1674	0
270	20231221	163700	191070440	1674	1674	1674	1674	0
271	20231221	163600	191070440	1674	1674	1674	1674	0
272	20231221	163500	191070440	1674	1674	1674	1674	1400
273	20231221	163400	191070440	1674	1674	1674	1674	0
274	20231221	163300	191070440	1674	1674	1674	1674	0
275	20231221	163200	191070440	1674	1674	1674	1674	0
276	20231221	163100	191070440	1674	1674	1674	1674	0
277	20231221	163000	191070440	1674	1674	1674	1674	0
278	20231221	162900	191070440	1674	1674	1674	1674	0
279	20231221	162800	191070440	1674	1674	1674	1674	0
280	20231221	162700	191070440	1674	1674	1674	1674	0
281	20231221	162600	191070440	1674	1674	1674	1674	0
282	20231221	162500	191070440	1674	1674	1674	1674	0
283	20231221	162400	191070440	1674	1674	1674	1674	0
284	20231221	162300	191070440	1674	1674	1674	1674	0
285	20231221	162200	191070440	1674	1674	1674	1674	0
286	20231221	162100	191070440	1674	1674	1674	1674	0
287	20231221	162000	191070440	1674	1674	1674	1674	0
288	20231221	161900	191070440	1674	1674	1674	1674	0
289	20231221	161800	191070440	1674	1674	1674	1674	0
290	20231221	161700	191070440	1674	1674	1674	1674	0
291	20231221	161600	191070440	1674	1674	1674	1674	0
292	20231221	161500	191070440	1674	1674	1674	1674	0
293	20231221	161400	191070440	1674	1674	1674	1674	0
294	20231221	161300	191070440	1674	1674	1674	1674	0
295	20231221	161200	191070440	1674	1674	1674	1674	0
296	20231221	161100	191070440	1674	1674	1674	1674	0
297	20231221	161000	191070440	1674	1674	1674	1674	0
298	20231221	160900	191070440	1674	1674	1674	1674	0
299	20231221	160800	191070440	1674	1674	1674	1674	0
300	20231221	160700	191070440	1674	1674	1674	1674	0
301	20231221	160600	191070440	1674	1674	1674	1674	0
302	20231221	160500	191070440	1674	1674	1674	1674	1400
303	20231221	160400	191070440	1674	1674	1674	1674	0
304	20231221	160300	191070440	1674	1674	1674	1674	0
305	20231221	160200	191070440	1674	1674	1674	1674	0
306	20231221	160100	191070440	1674	1674	1674	1674	0
307	20231221	160000	191070440	1674	1674	1674	1674	0
308	20231221	155900	191070440	1674	1674	1674	1674	0
309	20231221	155800	191070440	1674	1674	1674	1674	0
310	20231221	155700	191070440	1674	1674	1674	1674	0
311	20231221	155600	191070440	1674	1674	1674	1674	0
312	20231221	155500	191070440	1674	1674	1674	1674	0
313	20231221	155400	191070440	1674	1674	1674	1674	0
314	20231221	155300	191070440	1674	1674	1674	1674	0
315	20231221	155200	191070440	1674	1674	1674	1674	0
316	20231221	155100	191070440	1674	1674	1674	1674	0
317	20231221	155000	191070440	1674	1674	1674	1674	0
318	20231221	154900	191070440	1674	1674	1674	1674	0
319	20231221	154800	191070440	1674	1674	1674	1674	0
320	20231221	154700	191070440	1674	1674	1674	1674	0
321	20231221	154600	191070440	1674	1674	1674	1674	0
322	20231221	154500	191070440	1674	1674	1674	1674	0
323	20231221	154400	191070440	1674	1674	1674	1674	0
324	20231221	154300	191070440	1674	1674	1674	1674	0
325	20231221	154200	191070440	1674	1674	1674	1674	0
326	20231221	154100	191070440	1674	1674	1674	1674	0
327	20231221	154000	191070440	1674	1674	1674	1674	0
328	20231221	153900	191070440	1674	1674	1674	1674	0
329	20231221	153800	191070440	1674	1674	1674	1674	0
330	20231221	153700	191070440	1674	1674	1674	1674	0
331	20231221	153600	191070440	1674	1674	1674	1674	0
332	20231221	153500	191070440	1674	1674	1674	1674	1400
333	20231221	153400	191070440	1674	1674	1674	1674	0
334	20231221	153300	191070440	1674	1674	1674	1674	0
335	20231221	153200	191070440	1674	1674	1674	1674	0
336	20231221	153100	191070440	1674	1674	1674	1674	0
337	20231221	153000	191070440	1674	1674	1674	1674	1400
338	20231221	152900	188726840	1679	1679	1679	1679	0
339	20231221	152800	188726840	1679	1679	1679	1679	0
340	20231221	152700	188726840	1679	1679	1679	1679	0
341	20231221	152600	188726840	1679	1679	1679	1679	0
342	20231221	152500	188726840	1679	1679	1679	1679	0
343	20231221	152400	188726840	1679	1679	1679	1679	0
344	20231221	152300	188726840	1679	1679	1679	1679	0
345	20231221	152200	188726840	1679	1679	1679	1679	0
346	20231221	152100	188726840	1679	1679	1679	1679	0
347	20231221	152000	188726840	1679	1679	1679	1679	0
348	20231221	151900	188726840	1679	1679	1679	1675	1201
349	20231221	151800	186714359	1679	1679	1679	1679	0
350	20231221	151700	186714359	1679	1679	1679	1679	1
351	20231221	151600	186712680	1679	1678	1679	1677	302
352	20231221	151500	186206222	1679	1679	1679	1679	0
353	20231221	151400	186206222	1679	1677	1679	1677	2
354	20231221	151300	186202866	1679	1679	1679	1679	0
355	20231221	151200	186202866	1679	1679	1679	1679	0
356	20231221	151100	186202866	1679	1679	1679	1679	0
357	20231221	151000	186202866	1679	1679	1679	1679	0
358	20231221	150900	186202866	1679	1674	1679	1674	669
359	20231221	150800	185082302	1674	1674	1674	1674	0
360	20231221	150700	185082302	1674	1674	1674	1674	1
361	20231221	150600	185080628	1673	1673	1673	1673	89
362	20231221	150500	184931731	1674	1674	1674	1674	0
363	20231221	150400	184931731	1674	1674	1674	1674	271
364	20231221	150300	184478077	1673	1673	1673	1673	112
365	20231221	150200	184290701	1673	1673	1673	1673	277
366	20231221	150100	183827280	1673	1674	1674	1673	171
367	20231221	150000	183541027	1672	1672	1672	1672	0
368	20231221	145900	183541027	1672	1672	1672	1672	0
369	20231221	145800	183541027	1672	1672	1672	1672	0
370	20231221	145700	183541027	1672	1673	1673	1672	574
371	20231221	145600	182580827	1673	1673	1673	1673	53
372	20231221	145500	182492158	1673	1673	1673	1673	0
373	20231221	145400	182492158	1673	1675	1675	1672	921
374	20231221	145300	180951626	1679	1679	1679	1679	0
375	20231221	145200	180951626	1679	1679	1679	1679	0
376	20231221	145100	180951626	1679	1679	1679	1679	0
377	20231221	145000	180951626	1679	1679	1679	1679	0
378	20231221	144900	180951626	1679	1673	1679	1672	1535
379	20231221	144800	178384727	1674	1677	1677	1674	2397
380	20231221	144700	174370266	1679	1679	1679	1679	50
381	20231221	144600	174286316	1679	1678	1679	1678	103
382	20231221	144500	174113481	1679	1679	1679	1679	0
383	20231221	144400	174113481	1679	1679	1679	1679	0
384	20231221	144300	174113481	1679	1679	1679	1679	0
385	20231221	144200	174113481	1679	1679	1679	1679	1500
386	20231221	144100	171594981	1679	1679	1679	1679	0
387	20231221	144000	171594981	1679	1679	1679	1679	101
388	20231221	143900	171425402	1680	1679	1680	1679	1720
389	20231221	143800	168536052	1680	1680	1680	1680	0
390	20231221	143700	168536052	1680	1680	1680	1680	0
391	20231221	143600	168536052	1680	1680	1680	1680	0
392	20231221	143500	168536052	1680	1679	1680	1679	9
393	20231221	143400	168520937	1672	1672	1672	1672	0
394	20231221	143300	168520937	1672	1672	1672	1672	0
395	20231221	143200	168520937	1672	1672	1672	1672	31
396	20231221	143100	168469105	1671	1672	1672	1671	3119
397	20231221	143000	163254712	1672	1672	1672	1672	0
398	20231221	142900	163254712	1672	1676	1676	1672	5950
399	20231221	142800	153297168	1681	1681	1681	1681	0
400	20231221	142700	153297168	1681	1681	1681	1681	0
401	20231221	142600	153297168	1681	1681	1681	1681	0
402	20231221	142500	153297168	1681	1681	1681	1681	0
403	20231221	142400	153297168	1681	1681	1681	1681	0
404	20231221	142300	153297168	1681	1681	1681	1681	0
405	20231221	142200	153297168	1681	1681	1681	1681	0
406	20231221	142100	153297168	1681	1681	1681	1681	0
407	20231221	142000	153297168	1681	1681	1681	1681	0
408	20231221	141900	153297168	1681	1681	1681	1681	0
409	20231221	141800	153297168	1681	1681	1681	1681	52
410	20231221	141700	153209756	1681	1681	1681	1681	10
411	20231221	141600	153192946	1681	1681	1681	1681	0
412	20231221	141500	153192946	1681	1681	1681	1681	0
413	20231221	141400	153192946	1681	1681	1681	1681	3
414	20231221	141300	153187903	1675	1675	1675	1675	0
415	20231221	141200	153187903	1675	1675	1675	1675	0
416	20231221	141100	153187903	1675	1675	1675	1675	8
417	20231221	141000	153174503	1674	1674	1674	1674	0
418	20231221	140900	153174503	1674	1674	1674	1674	506
419	20231221	140800	152327459	1674	1674	1674	1674	0
420	20231221	140700	152327459	1674	1674	1674	1674	0
421	20231221	140600	152327459	1674	1674	1674	1674	0
422	20231221	140500	152327459	1674	1674	1674	1674	0
423	20231221	140400	152327459	1674	1674	1674	1674	0
424	20231221	140300	152327459	1674	1675	1675	1674	21
425	20231221	140200	152292304	1675	1675	1675	1675	592
426	20231221	140100	151300704	1675	1675	1675	1675	150
427	20231221	140000	151049454	1675	1675	1675	1675	500
428	20231221	135900	150211954	1675	1675	1675	1675	0
429	20231221	135800	150211954	1675	1678	1678	1675	5719
430	20231221	135700	140628123	1677	1677	1677	1677	0
431	20231221	135600	140628123	1677	1677	1677	1677	0
432	20231221	135500	140628123	1677	1677	1677	1677	0
433	20231221	135400	140628123	1677	1677	1677	1677	1000
434	20231221	135300	138951123	1681	1681	1681	1681	0
435	20231221	135200	138951123	1681	1681	1681	1681	200
436	20231221	135100	138614923	1681	1681	1681	1681	100
437	20231221	135000	138446823	1677	1680	1680	1677	201
438	20231221	134900	138109639	1681	1681	1681	1681	0
439	20231221	134800	138109639	1681	1682	1682	1681	110
440	20231221	134700	137924624	1682	1682	1682	1682	1
441	20231221	134600	137922942	1682	1682	1682	1682	0
442	20231221	134500	137922942	1682	1682	1682	1682	0
443	20231221	134400	137922942	1682	1682	1682	1682	0
444	20231221	134300	137922942	1682	1682	1682	1682	0
445	20231221	134200	137922942	1682	1682	1682	1682	0
446	20231221	134100	137922942	1682	1682	1682	1682	0
447	20231221	134000	137922942	1682	1682	1682	1682	53
448	20231221	133900	137833796	1682	1682	1682	1682	0
449	20231221	133800	137833796	1682	1682	1682	1682	6
450	20231221	133700	137823704	1682	1680	1682	1680	301
451	20231221	133600	137318022	1682	1682	1682	1682	0
452	20231221	133500	137318022	1682	1682	1682	1682	0
453	20231221	133400	137318022	1682	1676	1682	1676	701
454	20231221	133300	136140740	1682	1677	1682	1677	291
455	20231221	133200	135652728	1682	1677	1682	1677	8
456	20231221	133100	135639307	1682	1682	1682	1679	3230
457	20231221	133000	130216116	1687	1687	1687	1687	100
458	20231221	132900	130047416	1687	1687	1687	1687	0
459	20231221	132800	130047416	1687	1687	1687	1687	0
460	20231221	132700	130047416	1687	1687	1687	1687	0
461	20231221	132600	130047416	1687	1687	1687	1687	0
462	20231221	132500	130047416	1687	1687	1687	1687	0
463	20231221	132400	130047416	1687	1682	1687	1682	13
464	20231221	132300	130025534	1679	1679	1679	1679	277
465	20231221	132200	129560451	1679	1679	1679	1679	32
466	20231221	132100	129506723	1679	1679	1679	1679	0
467	20231221	132000	129506723	1679	1679	1679	1679	0
468	20231221	131900	129506723	1679	1679	1679	1679	0
469	20231221	131800	129506723	1679	1679	1679	1679	0
470	20231221	131700	129506723	1679	1679	1679	1679	94
471	20231221	131600	129348897	1679	1677	1679	1677	209
472	20231221	131500	128998396	1677	1677	1677	1677	10
473	20231221	131400	128981626	1677	1677	1677	1677	0
474	20231221	131300	128981626	1677	1677	1677	1677	502
475	20231221	131200	128139772	1677	1677	1677	1677	383
476	20231221	131100	127497481	1677	1677	1677	1677	6
477	20231221	131000	127487419	1677	1677	1677	1677	0
478	20231221	130900	127487419	1677	1678	1678	1677	69
479	20231221	130800	127371666	1679	1679	1679	1679	0
480	20231221	130700	127371666	1679	1679	1679	1679	0
481	20231221	130600	127371666	1679	1679	1679	1679	2
482	20231221	130500	127368308	1678	1678	1678	1678	454
483	20231221	130400	126606496	1678	1678	1678	1678	31
484	20231221	130300	126554478	1678	1678	1678	1678	24
485	20231221	130200	126514206	1678	1678	1678	1678	5
486	20231221	130100	126505816	1678	1678	1678	1678	469
487	20231221	130000	125718834	1678	1678	1678	1678	302
488	20231221	125900	125212078	1678	1679	1679	1678	985
489	20231221	125800	123559246	1679	1679	1679	1679	5
490	20231221	125700	123550851	1681	1681	1681	1681	0
491	20231221	125600	123550851	1681	1681	1681	1681	3
492	20231221	125500	123545808	1681	1681	1681	1681	4
493	20231221	125400	123539084	1682	1682	1682	1682	0
494	20231221	125300	123539084	1682	1682	1682	1682	0
495	20231221	125200	123539084	1682	1682	1682	1682	9
496	20231221	125100	123523946	1682	1682	1682	1682	0
497	20231221	125000	123523946	1682	1682	1682	1682	0
498	20231221	124900	123523946	1682	1682	1682	1682	0
499	20231221	124800	123523946	1682	1682	1682	1682	0
500	20231221	124700	123523946	1682	1682	1682	1682	100
501	20231221	124600	123355746	1682	1682	1682	1682	0
502	20231221	124500	123355746	1682	1681	1682	1678	1945
503	20231221	124400	120088661	1682	1682	1682	1682	0
504	20231221	124300	120088661	1682	1682	1682	1682	0
505	20231221	124200	120088661	1682	1682	1682	1682	0
506	20231221	124100	120088661	1682	1682	1682	1682	60
507	20231221	124000	119987741	1682	1682	1682	1682	60
508	20231221	123900	119886821	1682	1682	1682	1682	28
509	20231221	123800	119839725	1682	1682	1682	1682	2
510	20231221	123700	119836361	1682	1682	1682	1682	0
511	20231221	123600	119836361	1682	1682	1682	1682	0
512	20231221	123500	119836361	1682	1682	1682	1682	363
513	20231221	123400	119225795	1682	1682	1682	1682	38
514	20231221	123300	119161879	1683	1683	1683	1683	0
515	20231221	123200	119161879	1683	1683	1683	1683	0
516	20231221	123100	119161879	1683	1683	1683	1683	0
517	20231221	123000	119161879	1683	1683	1683	1683	0
518	20231221	122900	119161879	1683	1682	1683	1682	18
519	20231221	122800	119131602	1683	1683	1683	1683	5
520	20231221	122700	119123187	1683	1683	1683	1683	111
521	20231221	122600	118936374	1683	1683	1683	1683	404
522	20231221	122500	118256442	1683	1683	1683	1683	570
523	20231221	122400	117297132	1683	1683	1683	1683	36
524	20231221	122300	117236544	1683	1683	1683	1683	17
525	20231221	122200	117207933	1683	1683	1683	1682	14
526	20231221	122100	117184372	1683	1683	1683	1683	0
527	20231221	122000	117184372	1683	1683	1683	1683	0
528	20231221	121900	117184372	1683	1683	1683	1680	1263
529	20231221	121800	115061013	1683	1683	1683	1683	0
530	20231221	121700	115061013	1683	1683	1683	1683	0
531	20231221	121600	115061013	1683	1683	1683	1683	0
532	20231221	121500	115061013	1683	1683	1683	1683	0
533	20231221	121400	115061013	1683	1683	1683	1683	0
534	20231221	121300	115061013	1683	1683	1683	1683	10
535	20231221	121200	115044183	1683	1683	1683	1682	39
536	20231221	121100	114978581	1683	1683	1683	1683	3
537	20231221	121000	114973532	1683	1683	1683	1683	6
538	20231221	120900	114963434	1683	1683	1683	1683	0
539	20231221	120800	114963434	1683	1683	1683	1683	0
540	20231221	120700	114963434	1683	1683	1683	1683	0
541	20231221	120600	114963434	1683	1683	1683	1683	2
542	20231221	120500	114960068	1683	1683	1683	1683	12
543	20231221	120400	114939872	1683	1683	1683	1683	0
544	20231221	120300	114939872	1683	1683	1683	1683	1
545	20231221	120200	114938189	1683	1683	1683	1680	6
546	20231221	120100	114928094	1683	1682	1683	1682	1046
547	20231221	120000	113168294	1682	1680	1682	1680	602
548	20231221	115900	112156930	1680	1681	1681	1680	368
549	20231221	115800	111538538	1682	1682	1682	1682	134
550	20231221	115700	111313150	1683	1683	1683	1683	19
551	20231221	115600	111281173	1683	1685	1685	1683	604
552	20231221	115500	110263780	1685	1685	1685	1685	0
553	20231221	115400	110263780	1685	1685	1685	1685	0
554	20231221	115300	110263780	1685	1685	1685	1685	112
555	20231221	115200	110075060	1687	1687	1687	1687	1
556	20231221	115100	110073373	1687	1687	1687	1687	0
557	20231221	115000	110073373	1687	1687	1687	1687	99
558	20231221	114900	109906360	1687	1687	1687	1687	1
559	20231221	114800	109904673	1687	1687	1687	1687	0
560	20231221	114700	109904673	1687	1687	1687	1687	27
561	20231221	114600	109859124	1686	1686	1686	1686	126
562	20231221	114500	109646688	1687	1687	1687	1687	0
563	20231221	114400	109646688	1687	1687	1687	1687	0
564	20231221	114300	109646688	1687	1687	1687	1687	0
565	20231221	114200	109646688	1687	1687	1687	1687	0
566	20231221	114100	109646688	1687	1687	1687	1687	336
567	20231221	114000	109079856	1688	1688	1688	1688	1
568	20231221	113900	109078168	1688	1689	1689	1688	136
569	20231221	113800	108848590	1689	1689	1689	1689	0
570	20231221	113700	108848590	1689	1689	1689	1689	0
571	20231221	113600	108848590	1689	1689	1689	1689	0
572	20231221	113500	108848590	1689	1689	1689	1689	1
573	20231221	113400	108846901	1689	1689	1689	1689	0
574	20231221	113300	108846901	1689	1689	1689	1689	0
575	20231221	113200	108846901	1689	1689	1689	1689	0
576	20231221	113100	108846901	1689	1689	1689	1689	13
577	20231221	113000	108824944	1689	1689	1689	1689	0
578	20231221	112900	108824944	1689	1689	1689	1689	21
579	20231221	112800	108789475	1690	1689	1690	1689	135
580	20231221	112700	108561459	1689	1689	1689	1689	0
581	20231221	112600	108561459	1689	1689	1689	1689	5
582	20231221	112500	108553014	1689	1689	1689	1689	0
583	20231221	112400	108553014	1689	1689	1689	1689	0
584	20231221	112300	108553014	1689	1689	1689	1689	5
585	20231221	112200	108544569	1689	1689	1689	1689	0
586	20231221	112100	108544569	1689	1689	1689	1689	0
587	20231221	112000	108544569	1689	1689	1689	1689	0
588	20231221	111900	108544569	1689	1689	1689	1689	0
589	20231221	111800	108544569	1689	1689	1689	1689	11
590	20231221	111700	108525990	1690	1690	1690	1690	19
591	20231221	111600	108493880	1690	1690	1690	1690	0
592	20231221	111500	108493880	1690	1690	1690	1690	15
593	20231221	111400	108468530	1690	1690	1690	1690	170
594	20231221	111300	108181230	1690	1690	1690	1690	0
595	20231221	111200	108181230	1690	1690	1690	1690	0
596	20231221	111100	108181230	1690	1690	1690	1690	0
597	20231221	111000	108181230	1690	1687	1690	1686	95
598	20231221	110900	108021022	1690	1690	1690	1690	0
599	20231221	110800	108021022	1690	1685	1690	1685	177
600	20231221	110700	107722736	1685	1683	1685	1682	509
601	20231221	110600	106866311	1683	1682	1683	1682	252
602	20231221	110500	106442415	1682	1682	1682	1682	0
603	20231221	110400	106442415	1682	1682	1682	1682	0
604	20231221	110300	106442415	1682	1682	1682	1682	0
605	20231221	110200	106442415	1682	1677	1682	1670	2679
606	20231221	110100	101961342	1675	1676	1676	1675	2280
607	20231221	110000	98142230	1677	1678	1678	1677	373
608	20231221	105900	97516704	1681	1681	1681	1681	0
609	20231221	105800	97516704	1681	1678	1681	1677	500
610	20231221	105700	96677733	1682	1680	1682	1678	8896
611	20231221	105600	81742860	1683	1683	1683	1683	2
612	20231221	105500	81739494	1680	1684	1684	1680	828
613	20231221	105400	80347894	1683	1683	1683	1683	0
614	20231221	105300	80347894	1683	1683	1683	1683	0
615	20231221	105200	80347894	1683	1684	1684	1683	12
616	20231221	105100	80327688	1685	1685	1685	1685	0
617	20231221	105000	80327688	1685	1685	1685	1685	0
618	20231221	104900	80327688	1685	1685	1685	1685	0
619	20231221	104800	80327688	1685	1685	1685	1685	0
620	20231221	104700	80327688	1685	1685	1685	1685	0
621	20231221	104600	80327688	1685	1685	1685	1685	1
622	20231221	104500	80326003	1685	1685	1685	1685	25
623	20231221	104400	80283878	1685	1683	1685	1683	184
624	20231221	104300	79974195	1683	1683	1683	1683	100
625	20231221	104200	79805895	1681	1681	1681	1681	0
626	20231221	104100	79805895	1681	1683	1683	1681	3104
627	20231221	104000	74586634	1684	1684	1684	1684	1
628	20231221	103900	74584950	1685	1685	1685	1685	0
629	20231221	103800	74584950	1685	1685	1685	1685	20
630	20231221	103700	74551250	1683	1683	1683	1683	790
631	20231221	103600	73221680	1684	1684	1684	1684	900
632	20231221	103500	71706080	1684	1684	1684	1684	1859
633	20231221	103400	68575524	1685	1685	1685	1685	0
634	20231221	103300	68575524	1685	1685	1685	1685	515
635	20231221	103200	67707749	1685	1685	1685	1685	0
636	20231221	103100	67707749	1685	1686	1686	1685	100
637	20231221	103000	67539225	1688	1688	1688	1688	0
638	20231221	102900	67539225	1688	1688	1688	1688	0
639	20231221	102800	67539225	1688	1688	1688	1688	0
640	20231221	102700	67539225	1688	1688	1688	1688	6
641	20231221	102600	67529097	1687	1688	1688	1687	40
642	20231221	102500	67461597	1689	1689	1689	1689	20
643	20231221	102400	67427817	1684	1684	1684	1684	0
644	20231221	102300	67427817	1684	1684	1684	1684	0
645	20231221	102200	67427817	1684	1685	1685	1683	5653
646	20231221	102100	57907817	1686	1687	1687	1686	1574
647	20231221	102000	55253081	1687	1688	1688	1687	306
648	20231221	101900	54736797	1688	1688	1688	1688	0
649	20231221	101800	54736797	1688	1689	1689	1688	219
650	20231221	101700	54367122	1689	1689	1689	1689	1
651	20231221	101600	54365433	1689	1689	1689	1689	3
652	20231221	101500	54360366	1690	1690	1690	1690	0
653	20231221	101400	54360366	1690	1690	1690	1690	0
654	20231221	101300	54360366	1690	1690	1690	1690	0
655	20231221	101200	54360366	1690	1690	1690	1690	4
656	20231221	101100	54353606	1687	1688	1688	1687	1174
657	20231221	101000	52372090	1688	1688	1688	1688	0
658	20231221	100900	52372090	1688	1688	1688	1688	89
659	20231221	100800	52221858	1688	1688	1688	1688	60
660	20231221	100700	52120578	1688	1688	1688	1688	3000
661	20231221	100600	47056578	1688	1688	1688	1688	30
662	20231221	100500	47005938	1687	1687	1687	1687	0
663	20231221	100400	47005938	1687	1687	1687	1687	70
664	20231221	100300	46887848	1687	1687	1687	1687	0
665	20231221	100200	46887848	1687	1687	1687	1687	30
666	20231221	100100	46837238	1688	1688	1688	1688	120
667	20231221	100000	46634678	1688	1688	1688	1688	1
668	20231221	095900	46632990	1688	1688	1688	1687	175
669	20231221	095800	46337730	1688	1688	1688	1688	1
670	20231221	095700	46336042	1688	1688	1688	1688	64
671	20231221	095600	46228010	1688	1689	1689	1688	353
672	20231221	095500	45632015	1690	1690	1690	1690	2
673	20231221	095400	45628635	1691	1691	1691	1691	0
674	20231221	095300	45628635	1691	1691	1691	1691	146
675	20231221	095200	45381749	1691	1690	1691	1690	132
676	20231221	095100	45158667	1690	1690	1690	1690	51
677	20231221	095000	45072477	1690	1690	1690	1690	0
678	20231221	094900	45072477	1690	1690	1690	1690	44
679	20231221	094800	44998117	1691	1691	1691	1691	0
680	20231221	094700	44998117	1691	1690	1691	1690	149
681	20231221	094600	44746305	1690	1690	1690	1690	0
682	20231221	094500	44746305	1690	1690	1690	1690	0
683	20231221	094400	44746305	1690	1690	1690	1690	0
684	20231221	094300	44746305	1690	1690	1690	1690	0
685	20231221	094200	44746305	1690	1690	1690	1690	0
686	20231221	094100	44746305	1690	1691	1691	1690	85
687	20231221	094000	44602600	1691	1691	1691	1691	0
688	20231221	093900	44602600	1691	1691	1691	1691	4
689	20231221	093800	44595836	1691	1691	1691	1691	15
690	20231221	093700	44570471	1691	1691	1691	1691	63
691	20231221	093600	44463938	1691	1691	1691	1691	0
692	20231221	093500	44463938	1691	1691	1691	1691	0
693	20231221	093400	44463938	1691	1691	1691	1691	0
694	20231221	093300	44463938	1691	1691	1691	1691	5
695	20231221	093200	44455483	1691	1690	1694	1690	1777
696	20231221	093100	41452343	1691	1692	1692	1691	224
697	20231221	093000	41073446	1693	1693	1693	1693	144
698	20231221	092900	40829654	1694	1694	1694	1694	100
699	20231221	092800	40660254	1694	1693	1694	1693	3
700	20231221	092700	40655173	1694	1694	1694	1694	117
701	20231221	092600	40456975	1695	1694	1695	1694	599
702	20231221	092500	39442265	1694	1693	1694	1693	987
703	20231221	092400	37771272	1693	1693	1693	1693	0
704	20231221	092300	37771272	1693	1693	1693	1693	0
705	20231221	092200	37771272	1693	1694	1695	1693	32
706	20231221	092100	37717077	1695	1695	1695	1695	0
707	20231221	092000	37717077	1695	1695	1695	1695	0
708	20231221	091900	37717077	1695	1690	1695	1687	1923
709	20231221	091800	34467189	1690	1690	1690	1683	117
710	20231221	091700	34270182	1684	1685	1685	1684	1494
711	20231221	091600	31754041	1684	1685	1685	1684	2393
712	20231221	091500	27722386	1685	1685	1685	1685	589
713	20231221	091400	26729921	1685	1690	1690	1685	1916
714	20231221	091300	23499339	1690	1690	1690	1690	2
715	20231221	091200	23495959	1694	1694	1694	1694	6
716	20231221	091100	23485795	1694	1695	1695	1694	302
717	20231221	091000	22974206	1694	1694	1694	1694	1
718	20231221	090900	22972512	1695	1695	1695	1695	488
719	20231221	090800	22145352	1695	1695	1695	1695	3
720	20231221	090700	22140267	1695	1695	1695	1695	130
721	20231221	090600	21919917	1685	1685	1685	1685	3050
722	20231221	090500	16780667	1684	1684	1684	1684	150
723	20231221	090400	16528067	1684	1695	1695	1684	9
724	20231221	090300	16512823	1695	1686	1695	1686	504
725	20231221	090200	15663061	1686	1686	1686	1686	0
726	20231221	090100	15663061	1686	1686	1686	1686	178
727	20231221	090000	15362953	1686	1695	1695	1686	9096