KissMeData/357430/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211100	55442915	2705	2705	2705	2705	104
3	20231221	211000	55442915	2705	2705	2705	2705	0
4	20231221	210900	55442915	2705	2705	2705	2705	0
5	20231221	210800	55442915	2705	2705	2705	2705	0
6	20231221	210700	55442915	2705	2705	2705	2705	0
7	20231221	210600	55442915	2705	2705	2705	2705	0
8	20231221	210500	55442915	2705	2705	2705	2705	0
9	20231221	210400	55442915	2705	2705	2705	2705	0
10	20231221	210300	55442915	2705	2705	2705	2705	0
11	20231221	210200	55442915	2705	2705	2705	2705	0
12	20231221	210100	55442915	2705	2705	2705	2705	0
13	20231221	210000	55442915	2705	2705	2705	2705	0
14	20231221	205900	55442915	2705	2705	2705	2705	0
15	20231221	205800	55442915	2705	2705	2705	2705	0
16	20231221	205700	55442915	2705	2705	2705	2705	0
17	20231221	205600	55442915	2705	2705	2705	2705	0
18	20231221	205500	55442915	2705	2705	2705	2705	0
19	20231221	205400	55442915	2705	2705	2705	2705	0
20	20231221	205300	55442915	2705	2705	2705	2705	0
21	20231221	205200	55442915	2705	2705	2705	2705	0
22	20231221	205100	55442915	2705	2705	2705	2705	0
23	20231221	205000	55442915	2705	2705	2705	2705	0
24	20231221	204900	55442915	2705	2705	2705	2705	0
25	20231221	204800	55442915	2705	2705	2705	2705	0
26	20231221	204700	55442915	2705	2705	2705	2705	0
27	20231221	204600	55442915	2705	2705	2705	2705	0
28	20231221	204500	55442915	2705	2705	2705	2705	0
29	20231221	204400	55442915	2705	2705	2705	2705	0
30	20231221	204300	55442915	2705	2705	2705	2705	0
31	20231221	204200	55442915	2705	2705	2705	2705	0
32	20231221	204100	55442915	2705	2705	2705	2705	104
33	20231221	204000	55442915	2705	2705	2705	2705	0
34	20231221	203900	55442915	2705	2705	2705	2705	0
35	20231221	203800	55442915	2705	2705	2705	2705	0
36	20231221	203700	55442915	2705	2705	2705	2705	0
37	20231221	203600	55442915	2705	2705	2705	2705	0
38	20231221	203500	55442915	2705	2705	2705	2705	0
39	20231221	203400	55442915	2705	2705	2705	2705	0
40	20231221	203300	55442915	2705	2705	2705	2705	0
41	20231221	203200	55442915	2705	2705	2705	2705	0
42	20231221	203100	55442915	2705	2705	2705	2705	0
43	20231221	203000	55442915	2705	2705	2705	2705	0
44	20231221	202900	55442915	2705	2705	2705	2705	0
45	20231221	202800	55442915	2705	2705	2705	2705	0
46	20231221	202700	55442915	2705	2705	2705	2705	0
47	20231221	202600	55442915	2705	2705	2705	2705	0
48	20231221	202500	55442915	2705	2705	2705	2705	0
49	20231221	202400	55442915	2705	2705	2705	2705	0
50	20231221	202300	55442915	2705	2705	2705	2705	0
51	20231221	202200	55442915	2705	2705	2705	2705	0
52	20231221	202100	55442915	2705	2705	2705	2705	0
53	20231221	202000	55442915	2705	2705	2705	2705	0
54	20231221	201900	55442915	2705	2705	2705	2705	0
55	20231221	201800	55442915	2705	2705	2705	2705	0
56	20231221	201700	55442915	2705	2705	2705	2705	0
57	20231221	201600	55442915	2705	2705	2705	2705	0
58	20231221	201500	55442915	2705	2705	2705	2705	0
59	20231221	201400	55442915	2705	2705	2705	2705	0
60	20231221	201300	55442915	2705	2705	2705	2705	0
61	20231221	201200	55442915	2705	2705	2705	2705	0
62	20231221	201100	55442915	2705	2705	2705	2705	104
63	20231221	201000	55442915	2705	2705	2705	2705	0
64	20231221	200900	55442915	2705	2705	2705	2705	0
65	20231221	200800	55442915	2705	2705	2705	2705	0
66	20231221	200700	55442915	2705	2705	2705	2705	0
67	20231221	200600	55442915	2705	2705	2705	2705	0
68	20231221	200500	55442915	2705	2705	2705	2705	0
69	20231221	200400	55442915	2705	2705	2705	2705	0
70	20231221	200300	55442915	2705	2705	2705	2705	0
71	20231221	200200	55442915	2705	2705	2705	2705	0
72	20231221	200100	55442915	2705	2705	2705	2705	0
73	20231221	200000	55442915	2705	2705	2705	2705	0
74	20231221	195900	55442915	2705	2705	2705	2705	0
75	20231221	195800	55442915	2705	2705	2705	2705	0
76	20231221	195700	55442915	2705	2705	2705	2705	0
77	20231221	195600	55442915	2705	2705	2705	2705	0
78	20231221	195500	55442915	2705	2705	2705	2705	0
79	20231221	195400	55442915	2705	2705	2705	2705	0
80	20231221	195300	55442915	2705	2705	2705	2705	0
81	20231221	195200	55442915	2705	2705	2705	2705	0
82	20231221	195100	55442915	2705	2705	2705	2705	0
83	20231221	195000	55442915	2705	2705	2705	2705	0
84	20231221	194900	55442915	2705	2705	2705	2705	0
85	20231221	194800	55442915	2705	2705	2705	2705	0
86	20231221	194700	55442915	2705	2705	2705	2705	0
87	20231221	194600	55442915	2705	2705	2705	2705	0
88	20231221	194500	55442915	2705	2705	2705	2705	0
89	20231221	194400	55442915	2705	2705	2705	2705	0
90	20231221	194300	55442915	2705	2705	2705	2705	0
91	20231221	194200	55442915	2705	2705	2705	2705	0
92	20231221	194100	55442915	2705	2705	2705	2705	104
93	20231221	194000	55442915	2705	2705	2705	2705	0
94	20231221	193900	55442915	2705	2705	2705	2705	0
95	20231221	193800	55442915	2705	2705	2705	2705	0
96	20231221	193700	55442915	2705	2705	2705	2705	0
97	20231221	193600	55442915	2705	2705	2705	2705	0
98	20231221	193500	55442915	2705	2705	2705	2705	0
99	20231221	193400	55442915	2705	2705	2705	2705	0
100	20231221	193300	55442915	2705	2705	2705	2705	0
101	20231221	193200	55442915	2705	2705	2705	2705	0
102	20231221	193100	55442915	2705	2705	2705	2705	0
103	20231221	193000	55442915	2705	2705	2705	2705	0
104	20231221	192900	55442915	2705	2705	2705	2705	0
105	20231221	192800	55442915	2705	2705	2705	2705	0
106	20231221	192700	55442915	2705	2705	2705	2705	0
107	20231221	192600	55442915	2705	2705	2705	2705	0
108	20231221	192500	55442915	2705	2705	2705	2705	0
109	20231221	192400	55442915	2705	2705	2705	2705	0
110	20231221	192300	55442915	2705	2705	2705	2705	0
111	20231221	192200	55442915	2705	2705	2705	2705	0
112	20231221	192100	55442915	2705	2705	2705	2705	0
113	20231221	192000	55442915	2705	2705	2705	2705	0
114	20231221	191900	55442915	2705	2705	2705	2705	0
115	20231221	191800	55442915	2705	2705	2705	2705	0
116	20231221	191700	55442915	2705	2705	2705	2705	0
117	20231221	191600	55442915	2705	2705	2705	2705	0
118	20231221	191500	55442915	2705	2705	2705	2705	0
119	20231221	191400	55442915	2705	2705	2705	2705	0
120	20231221	191300	55442915	2705	2705	2705	2705	0
121	20231221	191200	55442915	2705	2705	2705	2705	0
122	20231221	191100	55442915	2705	2705	2705	2705	104
123	20231221	191000	55442915	2705	2705	2705	2705	0
124	20231221	190900	55442915	2705	2705	2705	2705	0
125	20231221	190800	55442915	2705	2705	2705	2705	0
126	20231221	190700	55442915	2705	2705	2705	2705	0
127	20231221	190600	55442915	2705	2705	2705	2705	0
128	20231221	190500	55442915	2705	2705	2705	2705	0
129	20231221	190400	55442915	2705	2705	2705	2705	0
130	20231221	190300	55442915	2705	2705	2705	2705	0
131	20231221	190200	55442915	2705	2705	2705	2705	0
132	20231221	190100	55442915	2705	2705	2705	2705	0
133	20231221	190000	55442915	2705	2705	2705	2705	0
134	20231221	185900	55442915	2705	2705	2705	2705	0
135	20231221	185800	55442915	2705	2705	2705	2705	0
136	20231221	185700	55442915	2705	2705	2705	2705	0
137	20231221	185600	55442915	2705	2705	2705	2705	0
138	20231221	185500	55442915	2705	2705	2705	2705	0
139	20231221	185400	55442915	2705	2705	2705	2705	0
140	20231221	185300	55442915	2705	2705	2705	2705	0
141	20231221	185200	55442915	2705	2705	2705	2705	0
142	20231221	185100	55442915	2705	2705	2705	2705	0
143	20231221	185000	55442915	2705	2705	2705	2705	0
144	20231221	184900	55442915	2705	2705	2705	2705	0
145	20231221	184800	55442915	2705	2705	2705	2705	0
146	20231221	184700	55442915	2705	2705	2705	2705	0
147	20231221	184600	55442915	2705	2705	2705	2705	0
148	20231221	184500	55442915	2705	2705	2705	2705	0
149	20231221	184400	55442915	2705	2705	2705	2705	0
150	20231221	184300	55442915	2705	2705	2705	2705	0
151	20231221	184200	55442915	2705	2705	2705	2705	0
152	20231221	184100	55442915	2705	2705	2705	2705	104
153	20231221	184000	55442915	2705	2705	2705	2705	0
154	20231221	183900	55442915	2705	2705	2705	2705	0
155	20231221	183800	55442915	2705	2705	2705	2705	0
156	20231221	183700	55442915	2705	2705	2705	2705	0
157	20231221	183600	55442915	2705	2705	2705	2705	0
158	20231221	183500	55442915	2705	2705	2705	2705	0
159	20231221	183400	55442915	2705	2705	2705	2705	0
160	20231221	183300	55442915	2705	2705	2705	2705	0
161	20231221	183200	55442915	2705	2705	2705	2705	0
162	20231221	183100	55442915	2705	2705	2705	2705	0
163	20231221	183000	55442915	2705	2705	2705	2705	0
164	20231221	182900	55442915	2705	2705	2705	2705	0
165	20231221	182800	55442915	2705	2705	2705	2705	0
166	20231221	182700	55442915	2705	2705	2705	2705	0
167	20231221	182600	55442915	2705	2705	2705	2705	0
168	20231221	182500	55442915	2705	2705	2705	2705	0
169	20231221	182400	55442915	2705	2705	2705	2705	0
170	20231221	182300	55442915	2705	2705	2705	2705	0
171	20231221	182200	55442915	2705	2705	2705	2705	0
172	20231221	182100	55442915	2705	2705	2705	2705	0
173	20231221	182000	55442915	2705	2705	2705	2705	0
174	20231221	181900	55442915	2705	2705	2705	2705	0
175	20231221	181800	55442915	2705	2705	2705	2705	0
176	20231221	181700	55442915	2705	2705	2705	2705	0
177	20231221	181600	55442915	2705	2705	2705	2705	0
178	20231221	181500	55442915	2705	2705	2705	2705	0
179	20231221	181400	55442915	2705	2705	2705	2705	0
180	20231221	181300	55442915	2705	2705	2705	2705	0
181	20231221	181200	55442915	2705	2705	2705	2705	0
182	20231221	181100	55442915	2705	2705	2705	2705	104
183	20231221	181000	55442915	2705	2705	2705	2705	0
184	20231221	180900	55442915	2705	2705	2705	2705	0
185	20231221	180800	55442915	2705	2705	2705	2705	0
186	20231221	180700	55442915	2705	2705	2705	2705	0
187	20231221	180600	55442915	2705	2705	2705	2705	0
188	20231221	180500	55442915	2705	2705	2705	2705	0
189	20231221	180400	55442915	2705	2705	2705	2705	0
190	20231221	180300	55442915	2705	2705	2705	2705	0
191	20231221	180200	55442915	2705	2705	2705	2705	0
192	20231221	180100	55442915	2705	2705	2705	2705	0
193	20231221	180000	55442915	2705	2705	2705	2705	0
194	20231221	175900	55442915	2705	2705	2705	2705	0
195	20231221	175800	55442915	2705	2705	2705	2705	0
196	20231221	175700	55442915	2705	2705	2705	2705	0
197	20231221	175600	55442915	2705	2705	2705	2705	0
198	20231221	175500	55442915	2705	2705	2705	2705	0
199	20231221	175400	55442915	2705	2705	2705	2705	0
200	20231221	175300	55442915	2705	2705	2705	2705	0
201	20231221	175200	55442915	2705	2705	2705	2705	0
202	20231221	175100	55442915	2705	2705	2705	2705	0
203	20231221	175000	55442915	2705	2705	2705	2705	0
204	20231221	174900	55442915	2705	2705	2705	2705	0
205	20231221	174800	55442915	2705	2705	2705	2705	0
206	20231221	174700	55442915	2705	2705	2705	2705	0
207	20231221	174600	55442915	2705	2705	2705	2705	0
208	20231221	174500	55442915	2705	2705	2705	2705	0
209	20231221	174400	55442915	2705	2705	2705	2705	0
210	20231221	174300	55442915	2705	2705	2705	2705	0
211	20231221	174200	55442915	2705	2705	2705	2705	0
212	20231221	174100	55442915	2705	2705	2705	2705	104
213	20231221	174000	55442915	2705	2705	2705	2705	0
214	20231221	173900	55442915	2705	2705	2705	2705	0
215	20231221	173800	55442915	2705	2705	2705	2705	0
216	20231221	173700	55442915	2705	2705	2705	2705	0
217	20231221	173600	55442915	2705	2705	2705	2705	0
218	20231221	173500	55442915	2705	2705	2705	2705	0
219	20231221	173400	55442915	2705	2705	2705	2705	0
220	20231221	173300	55442915	2705	2705	2705	2705	0
221	20231221	173200	55442915	2705	2705	2705	2705	0
222	20231221	173100	55442915	2705	2705	2705	2705	0
223	20231221	173000	55442915	2705	2705	2705	2705	0
224	20231221	172900	55442915	2705	2705	2705	2705	0
225	20231221	172800	55442915	2705	2705	2705	2705	0
226	20231221	172700	55442915	2705	2705	2705	2705	0
227	20231221	172600	55442915	2705	2705	2705	2705	0
228	20231221	172500	55442915	2705	2705	2705	2705	0
229	20231221	172400	55442915	2705	2705	2705	2705	0
230	20231221	172300	55442915	2705	2705	2705	2705	0
231	20231221	172200	55442915	2705	2705	2705	2705	0
232	20231221	172100	55442915	2705	2705	2705	2705	0
233	20231221	172000	55442915	2705	2705	2705	2705	0
234	20231221	171900	55442915	2705	2705	2705	2705	0
235	20231221	171800	55442915	2705	2705	2705	2705	0
236	20231221	171700	55442915	2705	2705	2705	2705	0
237	20231221	171600	55442915	2705	2705	2705	2705	0
238	20231221	171500	55442915	2705	2705	2705	2705	0
239	20231221	171400	55442915	2705	2705	2705	2705	0
240	20231221	171300	55442915	2705	2705	2705	2705	0
241	20231221	171200	55442915	2705	2705	2705	2705	0
242	20231221	171100	55442915	2705	2705	2705	2705	104
243	20231221	171000	55442915	2705	2705	2705	2705	0
244	20231221	170900	55442915	2705	2705	2705	2705	0
245	20231221	170800	55442915	2705	2705	2705	2705	0
246	20231221	170700	55442915	2705	2705	2705	2705	0
247	20231221	170600	55442915	2705	2705	2705	2705	0
248	20231221	170500	55442915	2705	2705	2705	2705	0
249	20231221	170400	55442915	2705	2705	2705	2705	0
250	20231221	170300	55442915	2705	2705	2705	2705	0
251	20231221	170200	55442915	2705	2705	2705	2705	0
252	20231221	170100	55442915	2705	2705	2705	2705	0
253	20231221	170000	55442915	2705	2705	2705	2705	0
254	20231221	165900	55442915	2705	2705	2705	2705	0
255	20231221	165800	55442915	2705	2705	2705	2705	0
256	20231221	165700	55442915	2705	2705	2705	2705	0
257	20231221	165600	55442915	2705	2705	2705	2705	0
258	20231221	165500	55442915	2705	2705	2705	2705	0
259	20231221	165400	55442915	2705	2705	2705	2705	0
260	20231221	165300	55442915	2705	2705	2705	2705	0
261	20231221	165200	55442915	2705	2705	2705	2705	0
262	20231221	165100	55442915	2705	2705	2705	2705	0
263	20231221	165000	55442915	2705	2705	2705	2705	0
264	20231221	164900	55442915	2705	2705	2705	2705	0
265	20231221	164800	55442915	2705	2705	2705	2705	0
266	20231221	164700	55442915	2705	2705	2705	2705	0
267	20231221	164600	55442915	2705	2705	2705	2705	0
268	20231221	164500	55442915	2705	2705	2705	2705	0
269	20231221	164400	55442915	2705	2705	2705	2705	0
270	20231221	164300	55442915	2705	2705	2705	2705	0
271	20231221	164200	55442915	2705	2705	2705	2705	0
272	20231221	164100	55442915	2705	2705	2705	2705	104
273	20231221	164000	55442915	2705	2705	2705	2705	0
274	20231221	163900	55442915	2705	2705	2705	2705	0
275	20231221	163800	55442915	2705	2705	2705	2705	0
276	20231221	163700	55442915	2705	2705	2705	2705	0
277	20231221	163600	55442915	2705	2705	2705	2705	0
278	20231221	163500	55442915	2705	2705	2705	2705	0
279	20231221	163400	55442915	2705	2705	2705	2705	0
280	20231221	163300	55442915	2705	2705	2705	2705	0
281	20231221	163200	55442915	2705	2705	2705	2705	0
282	20231221	163100	55442915	2705	2705	2705	2705	0
283	20231221	163000	55442915	2705	2705	2705	2705	0
284	20231221	162900	55442915	2705	2705	2705	2705	0
285	20231221	162800	55442915	2705	2705	2705	2705	0
286	20231221	162700	55442915	2705	2705	2705	2705	0
287	20231221	162600	55442915	2705	2705	2705	2705	0
288	20231221	162500	55442915	2705	2705	2705	2705	0
289	20231221	162400	55442915	2705	2705	2705	2705	0
290	20231221	162300	55442915	2705	2705	2705	2705	0
291	20231221	162200	55442915	2705	2705	2705	2705	0
292	20231221	162100	55442915	2705	2705	2705	2705	0
293	20231221	162000	55442915	2705	2705	2705	2705	0
294	20231221	161900	55442915	2705	2705	2705	2705	0
295	20231221	161800	55442915	2705	2705	2705	2705	0
296	20231221	161700	55442915	2705	2705	2705	2705	0
297	20231221	161600	55442915	2705	2705	2705	2705	0
298	20231221	161500	55442915	2705	2705	2705	2705	0
299	20231221	161400	55442915	2705	2705	2705	2705	0
300	20231221	161300	55442915	2705	2705	2705	2705	0
301	20231221	161200	55442915	2705	2705	2705	2705	0
302	20231221	161100	55442915	2705	2705	2705	2705	104
303	20231221	161000	55442915	2705	2705	2705	2705	0
304	20231221	160900	55442915	2705	2705	2705	2705	0
305	20231221	160800	55442915	2705	2705	2705	2705	0
306	20231221	160700	55442915	2705	2705	2705	2705	0
307	20231221	160600	55442915	2705	2705	2705	2705	0
308	20231221	160500	55442915	2705	2705	2705	2705	0
309	20231221	160400	55442915	2705	2705	2705	2705	0
310	20231221	160300	55442915	2705	2705	2705	2705	0
311	20231221	160200	55442915	2705	2705	2705	2705	0
312	20231221	160100	55442915	2705	2705	2705	2705	0
313	20231221	160000	55442915	2705	2705	2705	2705	0
314	20231221	155900	55442915	2705	2705	2705	2705	0
315	20231221	155800	55442915	2705	2705	2705	2705	0
316	20231221	155700	55442915	2705	2705	2705	2705	0
317	20231221	155600	55442915	2705	2705	2705	2705	0
318	20231221	155500	55442915	2705	2705	2705	2705	0
319	20231221	155400	55442915	2705	2705	2705	2705	0
320	20231221	155300	55442915	2705	2705	2705	2705	0
321	20231221	155200	55442915	2705	2705	2705	2705	0
322	20231221	155100	55442915	2705	2705	2705	2705	0
323	20231221	155000	55442915	2705	2705	2705	2705	0
324	20231221	154900	55442915	2705	2705	2705	2705	0
325	20231221	154800	55442915	2705	2705	2705	2705	0
326	20231221	154700	55442915	2705	2705	2705	2705	0
327	20231221	154600	55442915	2705	2705	2705	2705	0
328	20231221	154500	55442915	2705	2705	2705	2705	0
329	20231221	154400	55442915	2705	2705	2705	2705	0
330	20231221	154300	55442915	2705	2705	2705	2705	0
331	20231221	154200	55442915	2705	2705	2705	2705	0
332	20231221	154100	55442915	2705	2705	2705	2705	104
333	20231221	154000	55442915	2705	2705	2705	2705	0
334	20231221	153900	55442915	2705	2705	2705	2705	0
335	20231221	153800	55442915	2705	2705	2705	2705	0
336	20231221	153700	55442915	2705	2705	2705	2705	0
337	20231221	153600	55442915	2705	2705	2705	2705	0
338	20231221	153500	55442915	2705	2705	2705	2705	0
339	20231221	153400	55442915	2705	2705	2705	2705	0
340	20231221	153300	55442915	2705	2705	2705	2705	0
341	20231221	153200	55442915	2705	2705	2705	2705	0
342	20231221	153100	55442915	2705	2705	2705	2705	0
343	20231221	153000	55442915	2705	2705	2705	2705	104
344	20231221	152900	55161595	2715	2715	2715	2715	0
345	20231221	152800	55161595	2715	2715	2715	2715	0
346	20231221	152700	55161595	2715	2715	2715	2715	0
347	20231221	152600	55161595	2715	2715	2715	2715	0
348	20231221	152500	55161595	2715	2715	2715	2715	0
349	20231221	152400	55161595	2715	2715	2715	2715	0
350	20231221	152300	55161595	2715	2715	2715	2715	0
351	20231221	152200	55161595	2715	2715	2715	2715	0
352	20231221	152100	55161595	2715	2715	2715	2715	0
353	20231221	152000	55161595	2715	2715	2715	2715	0
354	20231221	151900	55161595	2715	2715	2715	2715	2
355	20231221	151800	55156165	2715	2705	2715	2705	64
356	20231221	151700	54982875	2705	2705	2705	2705	14
357	20231221	151600	54945005	2705	2705	2705	2705	9
358	20231221	151500	54920660	2705	2705	2705	2705	5
359	20231221	151400	54907135	2705	2705	2705	2705	55
360	20231221	151300	54758360	2710	2710	2710	2710	1
361	20231221	151200	54755650	2705	2705	2705	2705	9
362	20231221	151100	54731305	2705	2705	2705	2705	256
363	20231221	151000	54038825	2705	2705	2705	2705	11
364	20231221	150900	54009070	2705	2705	2705	2705	57
365	20231221	150800	53854885	2705	2705	2705	2705	5
366	20231221	150700	53841360	2710	2710	2710	2710	0
367	20231221	150600	53841360	2710	2705	2710	2705	14
368	20231221	150500	53803470	2705	2705	2705	2705	54
369	20231221	150400	53657400	2705	2705	2705	2705	0
370	20231221	150300	53657400	2705	2710	2710	2705	7
371	20231221	150200	53638460	2705	2710	2710	2705	55
372	20231221	150100	53489610	2710	2710	2710	2710	8
373	20231221	150000	53467930	2710	2710	2710	2710	10
374	20231221	145900	53440830	2710	2710	2710	2710	47
375	20231221	145800	53313460	2710	2710	2710	2710	9
376	20231221	145700	53289070	2710	2710	2710	2710	11
377	20231221	145600	53259260	2705	2705	2705	2705	47
378	20231221	145500	53132125	2705	2710	2710	2705	18
379	20231221	145400	53083430	2705	2705	2705	2705	0
380	20231221	145300	53083430	2705	2705	2705	2705	19
381	20231221	145200	53032035	2705	2705	2705	2705	148
382	20231221	145100	52631695	2705	2705	2705	2705	47
383	20231221	145000	52504560	2705	2705	2705	2705	15
384	20231221	144900	52463985	2715	2715	2715	2715	162
385	20231221	144800	52024155	2715	2715	2715	2715	21
386	20231221	144700	51967140	2705	2705	2705	2705	19
387	20231221	144600	51915745	2705	2705	2705	2705	47
388	20231221	144500	51788610	2705	2705	2705	2705	0
389	20231221	144400	51788610	2705	2705	2705	2705	3
390	20231221	144300	51780495	2705	2705	2705	2705	47
391	20231221	144200	51653360	2705	2705	2705	2705	0
392	20231221	144100	51653360	2705	2705	2705	2705	47
393	20231221	144000	51526225	2715	2715	2715	2715	0
394	20231221	143900	51526225	2715	2715	2715	2715	0
395	20231221	143800	51526225	2715	2705	2715	2705	38
396	20231221	143700	51423325	2700	2705	2705	2700	74
397	20231221	143600	51223435	2705	2705	2705	2705	1246
398	20231221	143500	47853005	2705	2705	2705	2705	121
399	20231221	143400	47525700	2705	2705	2705	2705	48
400	20231221	143300	47395860	2710	2710	2710	2710	0
401	20231221	143200	47395860	2710	2710	2710	2710	11
402	20231221	143100	47366050	2705	2705	2705	2705	69
403	20231221	143000	47179405	2705	2705	2705	2705	1
404	20231221	142900	47176700	2705	2705	2705	2705	0
405	20231221	142800	47176700	2705	2705	2705	2705	47
406	20231221	142700	47049565	2710	2710	2710	2710	0
407	20231221	142600	47049565	2710	2710	2710	2710	4
408	20231221	142500	47038725	2710	2710	2710	2710	95
409	20231221	142400	46781275	2710	2710	2710	2710	47
410	20231221	142300	46653905	2710	2710	2710	2710	0
411	20231221	142200	46653905	2710	2715	2715	2705	143
412	20231221	142100	46266320	2715	2715	2715	2715	21
413	20231221	142000	46209305	2705	2705	2705	2705	0
414	20231221	141900	46209305	2705	2705	2705	2705	0
415	20231221	141800	46209305	2705	2705	2705	2705	74
416	20231221	141700	46009135	2705	2705	2705	2705	0
417	20231221	141600	46009135	2705	2705	2705	2705	0
418	20231221	141500	46009135	2705	2705	2705	2705	48
419	20231221	141400	45879295	2705	2705	2705	2705	0
420	20231221	141300	45879295	2705	2705	2705	2705	20
421	20231221	141200	45825195	2705	2705	2705	2705	48
422	20231221	141100	45695355	2705	2705	2705	2705	400
423	20231221	141000	44613355	2705	2705	2705	2705	0
424	20231221	140900	44613355	2705	2705	2705	2705	66
425	20231221	140800	44434825	2705	2705	2705	2705	0
426	20231221	140700	44434825	2705	2705	2705	2705	0
427	20231221	140600	44434825	2705	2705	2705	2705	48
428	20231221	140500	44304985	2705	2710	2710	2705	27
429	20231221	140400	44231835	2710	2710	2710	2710	0
430	20231221	140300	44231835	2710	2710	2710	2710	47
431	20231221	140200	44104465	2715	2705	2715	2705	116
432	20231221	140100	43789785	2705	2705	2705	2705	0
433	20231221	140000	43789785	2705	2705	2705	2705	0
434	20231221	135900	43789785	2705	2705	2705	2705	48
435	20231221	135800	43659945	2705	2705	2705	2705	0
436	20231221	135700	43659945	2705	2705	2705	2705	25
437	20231221	135600	43592320	2705	2705	2705	2705	48
438	20231221	135500	43462480	2705	2705	2705	2705	0
439	20231221	135400	43462480	2705	2705	2705	2705	0
440	20231221	135300	43462480	2705	2705	2705	2705	49
441	20231221	135200	43329935	2705	2705	2705	2705	133
442	20231221	135100	42970170	2700	2700	2700	2700	0
443	20231221	135000	42970170	2700	2700	2700	2700	48
444	20231221	134900	42840570	2700	2700	2700	2700	0
445	20231221	134800	42840570	2700	2700	2700	2700	75
446	20231221	134700	42638070	2705	2705	2705	2705	0
447	20231221	134600	42638070	2705	2705	2705	2705	0
448	20231221	134500	42638070	2705	2705	2705	2705	0
449	20231221	134400	42638070	2705	2700	2705	2700	75
450	20231221	134300	42435565	2700	2700	2700	2700	0
451	20231221	134200	42435565	2700	2700	2700	2700	0
452	20231221	134100	42435565	2700	2700	2700	2700	48
453	20231221	134000	42305965	2700	2700	2700	2700	0
454	20231221	133900	42305965	2700	2700	2700	2700	14
455	20231221	133800	42268165	2700	2700	2700	2700	47
456	20231221	133700	42141265	2700	2700	2700	2700	0
457	20231221	133600	42141265	2700	2700	2700	2700	6
458	20231221	133500	42125065	2695	2695	2695	2695	47
459	20231221	133400	41998400	2695	2700	2700	2695	29
460	20231221	133300	41920235	2700	2700	2700	2700	3
461	20231221	133200	41912135	2700	2700	2700	2695	48
462	20231221	133100	41782715	2700	2700	2700	2700	2
463	20231221	133000	41777315	2700	2700	2700	2700	1
464	20231221	132900	41774615	2700	2700	2700	2700	7
465	20231221	132800	41755715	2700	2700	2700	2700	59
466	20231221	132700	41596415	2700	2700	2700	2700	0
467	20231221	132600	41596415	2700	2695	2700	2695	56
468	20231221	132500	41445385	2700	2700	2700	2700	47
469	20231221	132400	41318485	2695	2695	2695	2695	0
470	20231221	132300	41318485	2695	2695	2695	2695	0
471	20231221	132200	41318485	2695	2695	2695	2695	48
472	20231221	132100	41189125	2695	2695	2695	2695	26
473	20231221	132000	41119055	2695	2695	2695	2695	0
474	20231221	131900	41119055	2695	2695	2695	2695	48
475	20231221	131800	40989695	2695	2695	2695	2695	0
476	20231221	131700	40989695	2695	2695	2695	2695	11
477	20231221	131600	40960050	2695	2695	2695	2695	49
478	20231221	131500	40827995	2695	2695	2695	2695	0
479	20231221	131400	40827995	2695	2695	2695	2695	0
480	20231221	131300	40827995	2695	2700	2700	2695	47
481	20231221	131200	40701195	2700	2700	2700	2700	24
482	20231221	131100	40636395	2695	2695	2695	2695	0
483	20231221	131000	40636395	2695	2700	2700	2695	48
484	20231221	130900	40507025	2700	2700	2700	2700	0
485	20231221	130800	40507025	2700	2695	2700	2695	78
486	20231221	130700	40296660	2705	2705	2705	2705	0
487	20231221	130600	40296660	2705	2700	2705	2700	17
488	20231221	130500	40250690	2700	2700	2700	2700	0
489	20231221	130400	40250690	2700	2700	2700	2700	0
490	20231221	130300	40250690	2700	2695	2700	2695	71
491	20231221	130200	40059225	2695	2695	2695	2695	0
492	20231221	130100	40059225	2695	2695	2695	2695	47
493	20231221	130000	39932560	2700	2700	2700	2700	20
494	20231221	125900	39878560	2695	2695	2695	2695	27
495	20231221	125800	39805795	2695	2695	2695	2695	0
496	20231221	125700	39805795	2695	2695	2695	2695	47
497	20231221	125600	39679130	2695	2695	2695	2695	0
498	20231221	125500	39679130	2695	2695	2695	2695	48
499	20231221	125400	39549770	2695	2695	2695	2695	26
500	20231221	125300	39479700	2700	2700	2700	2700	0
501	20231221	125200	39479700	2700	2700	2700	2700	0
502	20231221	125100	39479700	2700	2695	2700	2695	48
503	20231221	125000	39350335	2695	2695	2695	2695	26
504	20231221	124900	39280265	2695	2695	2695	2695	0
505	20231221	124800	39280265	2695	2695	2695	2695	47
506	20231221	124700	39153600	2695	2695	2695	2695	600
507	20231221	124600	37536600	2695	2695	2695	2695	697
508	20231221	124500	35658185	2695	2695	2695	2695	74
509	20231221	124400	35458755	2700	2700	2700	2700	0
510	20231221	124300	35458755	2700	2700	2700	2700	0
511	20231221	124200	35458755	2700	2700	2700	2700	1747
512	20231221	124100	30741855	2700	2700	2700	2700	27
513	20231221	124000	30668955	2700	2700	2700	2700	5
514	20231221	123900	30655455	2700	2700	2700	2700	0
515	20231221	123800	30655455	2700	2700	2700	2700	48
516	20231221	123700	30525855	2700	2700	2700	2700	0
517	20231221	123600	30525855	2700	2700	2700	2700	73
518	20231221	123500	30328755	2705	2705	2705	2705	100
519	20231221	123400	30058255	2700	2700	2700	2700	0
520	20231221	123300	30058255	2700	2700	2700	2700	0
521	20231221	123200	30058255	2700	2700	2700	2700	75
522	20231221	123100	29855755	2700	2700	2700	2700	0
523	20231221	123000	29855755	2700	2700	2700	2700	0
524	20231221	122900	29855755	2700	2700	2700	2700	47
525	20231221	122800	29728855	2700	2700	2700	2700	0
526	20231221	122700	29728855	2700	2700	2700	2700	14
527	20231221	122600	29691055	2700	2700	2700	2700	47
528	20231221	122500	29564155	2700	2700	2700	2700	0
529	20231221	122400	29564155	2700	2700	2700	2700	0
530	20231221	122300	29564155	2700	2700	2700	2700	48
531	20231221	122200	29434555	2700	2700	2700	2700	14
532	20231221	122100	29396755	2700	2700	2700	2700	0
533	20231221	122000	29396755	2700	2700	2700	2700	67
534	20231221	121900	29215855	2700	2700	2700	2700	0
535	20231221	121800	29215855	2700	2700	2700	2700	0
536	20231221	121700	29215855	2700	2700	2700	2700	62
537	20231221	121600	29048455	2700	2700	2700	2700	0
538	20231221	121500	29048455	2700	2700	2700	2700	13
539	20231221	121400	29013355	2700	2700	2700	2700	48
540	20231221	121300	28883755	2700	2700	2700	2700	0
541	20231221	121200	28883755	2700	2700	2700	2700	16
542	20231221	121100	28840555	2700	2705	2705	2700	231
543	20231221	121000	28215705	2705	2705	2705	2705	62
544	20231221	120900	28047995	2705	2705	2705	2705	20
545	20231221	120800	27993895	2705	2705	2705	2705	0
546	20231221	120700	27993895	2705	2705	2705	2705	59
547	20231221	120600	27834300	2710	2710	2710	2710	1
548	20231221	120500	27831590	2715	2705	2715	2705	131
549	20231221	120400	27476235	2705	2710	2710	2705	53
550	20231221	120300	27332680	2710	2710	2710	2710	1
551	20231221	120200	27329970	2705	2705	2705	2705	47
552	20231221	120100	27202835	2710	2710	2710	2705	25
553	20231221	120000	27135185	2710	2710	2710	2710	3
554	20231221	115900	27127055	2705	2705	2705	2705	47
555	20231221	115800	26999920	2705	2710	2710	2705	26
556	20231221	115700	26929525	2715	2715	2715	2715	147
557	20231221	115600	26530420	2710	2710	2710	2710	0
558	20231221	115500	26530420	2710	2710	2710	2710	48
559	20231221	115400	26400340	2710	2710	2710	2710	26
560	20231221	115300	26329880	2715	2715	2715	2715	110
561	20231221	115200	26031230	2710	2710	2710	2710	47
562	20231221	115100	25903860	2710	2710	2710	2710	0
563	20231221	115000	25903860	2710	2710	2710	2710	0
564	20231221	114900	25903860	2710	2710	2710	2710	72
565	20231221	114800	25708740	2710	2710	2710	2710	0
566	20231221	114700	25708740	2710	2710	2710	2710	0
567	20231221	114600	25708740	2710	2710	2710	2710	0
568	20231221	114500	25708740	2710	2715	2715	2710	75
569	20231221	114400	25505480	2710	2710	2710	2710	0
570	20231221	114300	25505480	2710	2710	2710	2710	47
571	20231221	114200	25378110	2715	2715	2715	2715	0
572	20231221	114100	25378110	2715	2710	2715	2710	131
573	20231221	114000	25022530	2715	2715	2715	2715	1
574	20231221	113900	25019815	2710	2710	2710	2710	48
575	20231221	113800	24889735	2710	2710	2710	2710	0
576	20231221	113700	24889735	2710	2710	2710	2710	0
577	20231221	113600	24889735	2710	2700	2710	2700	246
578	20231221	113500	24223555	2700	2700	2700	2700	0
579	20231221	113400	24223555	2700	2695	2700	2695	72
580	20231221	113300	24029395	2695	2700	2700	2695	26
581	20231221	113200	23959320	2700	2700	2700	2700	1
582	20231221	113100	23956620	2695	2695	2695	2695	4
583	20231221	113000	23945840	2695	2695	2695	2695	48
584	20231221	112900	23816480	2695	2695	2695	2695	24
585	20231221	112800	23751800	2695	2695	2695	2695	0
586	20231221	112700	23751800	2695	2700	2700	2695	51
587	20231221	112600	23614340	2695	2695	2695	2695	0
588	20231221	112500	23614340	2695	2695	2695	2695	0
589	20231221	112400	23614340	2695	2695	2695	2695	740
590	20231221	112300	21620040	2695	2695	2695	2695	0
591	20231221	112200	21620040	2695	2695	2695	2695	0
592	20231221	112100	21620040	2695	2695	2695	2695	47
593	20231221	112000	21493375	2700	2700	2700	2700	2
594	20231221	111900	21487975	2695	2700	2700	2695	3
595	20231221	111800	21479880	2700	2695	2700	2695	49
596	20231221	111700	21347815	2700	2700	2700	2700	2
597	20231221	111600	21342415	2695	2695	2695	2695	0
598	20231221	111500	21342415	2695	2700	2700	2695	53
599	20231221	111400	21199510	2700	2700	2700	2700	10
600	20231221	111300	21172510	2695	2695	2695	2695	0
601	20231221	111200	21172510	2695	2700	2700	2695	14
602	20231221	111100	21134775	2695	2695	2695	2695	56
603	20231221	111000	20983855	2695	2695	2695	2695	0
604	20231221	110900	20983855	2695	2695	2695	2695	8
605	20231221	110800	20962295	2695	2695	2695	2695	47
606	20231221	110700	20835630	2695	2700	2700	2695	21
607	20231221	110600	20778985	2705	2705	2705	2705	1
608	20231221	110500	20776280	2695	2695	2695	2695	55
609	20231221	110400	20628055	2705	2705	2705	2705	0
610	20231221	110300	20628055	2705	2705	2705	2705	1
611	20231221	110200	20625350	2695	2695	2695	2695	56
612	20231221	110100	20474430	2695	2695	2695	2695	0
613	20231221	110000	20474430	2695	2700	2700	2695	9
614	20231221	105900	20450165	2695	2700	2700	2695	57
615	20231221	105800	20296490	2700	2700	2700	2700	0
616	20231221	105700	20296490	2700	2705	2705	2700	10
617	20231221	105600	20269485	2700	2700	2700	2695	52
618	20231221	105500	20129120	2700	2705	2705	2700	19
619	20231221	105400	20077800	2700	2700	2700	2700	47
620	20231221	105300	19950900	2700	2700	2700	2700	9
621	20231221	105200	19926600	2710	2710	2710	2710	35
622	20231221	105100	19831750	2700	2700	2700	2700	0
623	20231221	105000	19831750	2700	2700	2700	2700	10
624	20231221	104900	19804750	2700	2700	2700	2700	48
625	20231221	104800	19675150	2700	2705	2705	2700	12
626	20231221	104700	19642730	2705	2705	2705	2705	46
627	20231221	104600	19518300	2705	2705	2705	2705	12
628	20231221	104500	19485840	2705	2705	2705	2705	0
629	20231221	104400	19485840	2705	2710	2710	2705	10
630	20231221	104300	19458765	2705	2705	2705	2705	57
631	20231221	104200	19304580	2705	2705	2705	2705	0
632	20231221	104100	19304580	2705	2705	2705	2705	0
633	20231221	104000	19304580	2705	2705	2705	2705	48
634	20231221	103900	19174740	2705	2700	2705	2700	27
635	20231221	103800	19101770	2700	2700	2700	2700	0
636	20231221	103700	19101770	2700	2700	2700	2700	54
637	20231221	103600	18955970	2705	2705	2705	2705	0
638	20231221	103500	18955970	2705	2700	2705	2700	67
639	20231221	103400	18775030	2700	2705	2705	2700	507
640	20231221	103300	17404800	2710	2705	2710	2705	34
641	20231221	103200	17312795	2705	2705	2705	2705	0
642	20231221	103100	17312795	2705	2705	2705	2705	47
643	20231221	103000	17185660	2705	2705	2705	2705	0
644	20231221	102900	17185660	2705	2705	2705	2705	26
645	20231221	102800	17115330	2705	2705	2705	2705	48
646	20231221	102700	16985490	2705	2705	2705	2705	0
647	20231221	102600	16985490	2705	2705	2705	2705	48
648	20231221	102500	16855650	2705	2705	2705	2705	26
649	20231221	102400	16785320	2715	2715	2715	2715	23
650	20231221	102300	16722875	2705	2705	2705	2705	0
651	20231221	102200	16722875	2705	2715	2715	2705	56
652	20231221	102100	16571315	2715	2715	2715	2715	100
653	20231221	102000	16299815	2715	2710	2715	2710	301
654	20231221	101900	15484100	2710	2710	2710	2710	48
655	20231221	101800	15354020	2715	2715	2715	2715	75
656	20231221	101700	15150395	2715	2715	2715	2715	66
657	20231221	101600	14971205	2715	2710	2715	2710	125
658	20231221	101500	14631935	2710	2710	2710	2710	47
659	20231221	101400	14504565	2710	2710	2710	2710	0
660	20231221	101300	14504565	2710	2710	2710	2710	47
661	20231221	101200	14377195	2710	2710	2710	2710	7
662	20231221	101100	14358225	2715	2715	2715	2715	0
663	20231221	101000	14358225	2715	2715	2715	2715	0
664	20231221	100900	14358225	2715	2715	2715	2715	547
665	20231221	100800	12873120	2715	2715	2715	2715	0
666	20231221	100700	12873120	2715	2715	2715	2715	24
667	20231221	100600	12807960	2715	2725	2725	2715	319
668	20231221	100500	11938715	2725	2725	2725	2725	103
669	20231221	100400	11658040	2725	2725	2725	2725	581
670	20231221	100300	10074815	2715	2715	2715	2715	116
671	20231221	100200	9759875	2715	2715	2715	2715	0
672	20231221	100100	9759875	2715	2715	2715	2715	12
673	20231221	100000	9727295	2715	2715	2715	2715	125
674	20231221	095900	9387920	2715	2715	2715	2715	3
675	20231221	095800	9379775	2720	2715	2720	2715	22
676	20231221	095700	9320030	2720	2720	2720	2720	0
677	20231221	095600	9320030	2720	2725	2725	2720	87
678	20231221	095500	9083385	2720	2720	2720	2720	20
679	20231221	095400	9028985	2720	2720	2720	2720	910
680	20231221	095300	6553785	2715	2715	2715	2715	0
681	20231221	095200	6553785	2715	2715	2715	2715	133
682	20231221	095100	6192690	2715	2715	2715	2715	463
683	20231221	095000	4935645	2710	2710	2710	2710	75
684	20231221	094900	4732395	2710	2710	2710	2710	0
685	20231221	094800	4732395	2710	2710	2710	2710	109
686	20231221	094700	4437005	2715	2715	2715	2715	0
687	20231221	094600	4437005	2715	2715	2715	2715	0
688	20231221	094500	4437005	2715	2715	2715	2715	0
689	20231221	094400	4437005	2715	2715	2715	2715	51
690	20231221	094300	4298540	2710	2710	2710	2710	0
691	20231221	094200	4298540	2710	2710	2710	2710	25
692	20231221	094100	4230790	2710	2710	2710	2705	282
693	20231221	094000	3467285	2705	2700	2705	2695	426
694	20231221	093900	2315045	2695	2695	2695	2695	0
695	20231221	093800	2315045	2695	2700	2700	2695	6
696	20231221	093700	2298850	2695	2695	2695	2695	1
697	20231221	093600	2296155	2695	2695	2695	2695	40
698	20231221	093500	2188355	2700	2700	2700	2700	0
699	20231221	093400	2188355	2700	2700	2700	2700	1
700	20231221	093300	2185655	2700	2700	2700	2700	3
701	20231221	093200	2177555	2700	2700	2700	2700	1
702	20231221	093100	2174855	2700	2700	2700	2700	0
703	20231221	093000	2174855	2700	2700	2700	2700	3
704	20231221	092900	2166755	2700	2700	2700	2700	0
705	20231221	092800	2166755	2700	2700	2700	2700	0
706	20231221	092700	2166755	2700	2700	2700	2700	25
707	20231221	092600	2099255	2705	2705	2705	2705	0
708	20231221	092500	2099255	2705	2705	2705	2705	0
709	20231221	092400	2099255	2705	2705	2705	2705	1
710	20231221	092300	2096550	2715	2700	2715	2690	9
711	20231221	092200	2072235	2690	2685	2720	2685	24
712	20231221	092100	2007710	2685	2680	2685	2680	503
713	20231221	092000	657170	2680	2680	2680	2680	0
714	20231221	091900	657170	2680	2680	2680	2680	0
715	20231221	091800	657170	2680	2685	2685	2680	3
716	20231221	091700	649125	2685	2685	2685	2685	10
717	20231221	091600	622275	2680	2680	2680	2680	0
718	20231221	091500	622275	2680	2680	2680	2680	0
719	20231221	091400	622275	2680	2680	2680	2680	0
720	20231221	091300	622275	2680	2680	2680	2680	0
721	20231221	091200	622275	2680	2680	2680	2680	3
722	20231221	091100	614235	2680	2680	2680	2680	1
723	20231221	091000	611555	2685	2685	2685	2685	30
724	20231221	090900	531005	2685	2685	2685	2685	0
725	20231221	090800	531005	2685	2685	2685	2685	0
726	20231221	090700	531005	2685	2685	2685	2685	0
727	20231221	090600	531005	2685	2685	2685	2685	0
728	20231221	090500	531005	2685	2685	2685	2685	1
729	20231221	090400	528320	2680	2680	2680	2680	1
730	20231221	090300	525640	2680	2680	2680	2680	0
731	20231221	090200	525640	2680	2680	2680	2680	0
732	20231221	090100	525640	2680	2680	2680	2680	100
733	20231221	090000	257640	2680	2685	2685	2680	96