KissMeData/183490/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	202500	364092181	1763	1763	1763	1763	6279
3	20231221	202400	364092181	1763	1763	1763	1763	0
4	20231221	202300	364092181	1763	1763	1763	1763	0
5	20231221	202200	364092181	1763	1763	1763	1763	0
6	20231221	202100	364092181	1763	1763	1763	1763	0
7	20231221	202000	364092181	1763	1763	1763	1763	0
8	20231221	201900	364092181	1763	1763	1763	1763	0
9	20231221	201800	364092181	1763	1763	1763	1763	0
10	20231221	201700	364092181	1763	1763	1763	1763	0
11	20231221	201600	364092181	1763	1763	1763	1763	0
12	20231221	201500	364092181	1763	1763	1763	1763	0
13	20231221	201400	364092181	1763	1763	1763	1763	0
14	20231221	201300	364092181	1763	1763	1763	1763	0
15	20231221	201200	364092181	1763	1763	1763	1763	0
16	20231221	201100	364092181	1763	1763	1763	1763	0
17	20231221	201000	364092181	1763	1763	1763	1763	0
18	20231221	200900	364092181	1763	1763	1763	1763	0
19	20231221	200800	364092181	1763	1763	1763	1763	0
20	20231221	200700	364092181	1763	1763	1763	1763	0
21	20231221	200600	364092181	1763	1763	1763	1763	0
22	20231221	200500	364092181	1763	1763	1763	1763	0
23	20231221	200400	364092181	1763	1763	1763	1763	0
24	20231221	200300	364092181	1763	1763	1763	1763	0
25	20231221	200200	364092181	1763	1763	1763	1763	0
26	20231221	200100	364092181	1763	1763	1763	1763	0
27	20231221	200000	364092181	1763	1763	1763	1763	0
28	20231221	195900	364092181	1763	1763	1763	1763	0
29	20231221	195800	364092181	1763	1763	1763	1763	0
30	20231221	195700	364092181	1763	1763	1763	1763	0
31	20231221	195600	364092181	1763	1763	1763	1763	0
32	20231221	195500	364092181	1763	1763	1763	1763	6279
33	20231221	195400	364092181	1763	1763	1763	1763	0
34	20231221	195300	364092181	1763	1763	1763	1763	0
35	20231221	195200	364092181	1763	1763	1763	1763	0
36	20231221	195100	364092181	1763	1763	1763	1763	0
37	20231221	195000	364092181	1763	1763	1763	1763	0
38	20231221	194900	364092181	1763	1763	1763	1763	0
39	20231221	194800	364092181	1763	1763	1763	1763	0
40	20231221	194700	364092181	1763	1763	1763	1763	0
41	20231221	194600	364092181	1763	1763	1763	1763	0
42	20231221	194500	364092181	1763	1763	1763	1763	0
43	20231221	194400	364092181	1763	1763	1763	1763	0
44	20231221	194300	364092181	1763	1763	1763	1763	0
45	20231221	194200	364092181	1763	1763	1763	1763	0
46	20231221	194100	364092181	1763	1763	1763	1763	0
47	20231221	194000	364092181	1763	1763	1763	1763	0
48	20231221	193900	364092181	1763	1763	1763	1763	0
49	20231221	193800	364092181	1763	1763	1763	1763	0
50	20231221	193700	364092181	1763	1763	1763	1763	0
51	20231221	193600	364092181	1763	1763	1763	1763	0
52	20231221	193500	364092181	1763	1763	1763	1763	0
53	20231221	193400	364092181	1763	1763	1763	1763	0
54	20231221	193300	364092181	1763	1763	1763	1763	0
55	20231221	193200	364092181	1763	1763	1763	1763	0
56	20231221	193100	364092181	1763	1763	1763	1763	0
57	20231221	193000	364092181	1763	1763	1763	1763	0
58	20231221	192900	364092181	1763	1763	1763	1763	0
59	20231221	192800	364092181	1763	1763	1763	1763	0
60	20231221	192700	364092181	1763	1763	1763	1763	0
61	20231221	192600	364092181	1763	1763	1763	1763	0
62	20231221	192500	364092181	1763	1763	1763	1763	6279
63	20231221	192400	364092181	1763	1763	1763	1763	0
64	20231221	192300	364092181	1763	1763	1763	1763	0
65	20231221	192200	364092181	1763	1763	1763	1763	0
66	20231221	192100	364092181	1763	1763	1763	1763	0
67	20231221	192000	364092181	1763	1763	1763	1763	0
68	20231221	191900	364092181	1763	1763	1763	1763	0
69	20231221	191800	364092181	1763	1763	1763	1763	0
70	20231221	191700	364092181	1763	1763	1763	1763	0
71	20231221	191600	364092181	1763	1763	1763	1763	0
72	20231221	191500	364092181	1763	1763	1763	1763	0
73	20231221	191400	364092181	1763	1763	1763	1763	0
74	20231221	191300	364092181	1763	1763	1763	1763	0
75	20231221	191200	364092181	1763	1763	1763	1763	0
76	20231221	191100	364092181	1763	1763	1763	1763	0
77	20231221	191000	364092181	1763	1763	1763	1763	0
78	20231221	190900	364092181	1763	1763	1763	1763	0
79	20231221	190800	364092181	1763	1763	1763	1763	0
80	20231221	190700	364092181	1763	1763	1763	1763	0
81	20231221	190600	364092181	1763	1763	1763	1763	0
82	20231221	190500	364092181	1763	1763	1763	1763	0
83	20231221	190400	364092181	1763	1763	1763	1763	0
84	20231221	190300	364092181	1763	1763	1763	1763	0
85	20231221	190200	364092181	1763	1763	1763	1763	0
86	20231221	190100	364092181	1763	1763	1763	1763	0
87	20231221	190000	364092181	1763	1763	1763	1763	0
88	20231221	185900	364092181	1763	1763	1763	1763	0
89	20231221	185800	364092181	1763	1763	1763	1763	0
90	20231221	185700	364092181	1763	1763	1763	1763	0
91	20231221	185600	364092181	1763	1763	1763	1763	0
92	20231221	185500	364092181	1763	1763	1763	1763	6279
93	20231221	185400	364092181	1763	1763	1763	1763	0
94	20231221	185300	364092181	1763	1763	1763	1763	0
95	20231221	185200	364092181	1763	1763	1763	1763	0
96	20231221	185100	364092181	1763	1763	1763	1763	0
97	20231221	185000	364092181	1763	1763	1763	1763	0
98	20231221	184900	364092181	1763	1763	1763	1763	0
99	20231221	184800	364092181	1763	1763	1763	1763	0
100	20231221	184700	364092181	1763	1763	1763	1763	0
101	20231221	184600	364092181	1763	1763	1763	1763	0
102	20231221	184500	364092181	1763	1763	1763	1763	0
103	20231221	184400	364092181	1763	1763	1763	1763	0
104	20231221	184300	364092181	1763	1763	1763	1763	0
105	20231221	184200	364092181	1763	1763	1763	1763	0
106	20231221	184100	364092181	1763	1763	1763	1763	0
107	20231221	184000	364092181	1763	1763	1763	1763	0
108	20231221	183900	364092181	1763	1763	1763	1763	0
109	20231221	183800	364092181	1763	1763	1763	1763	0
110	20231221	183700	364092181	1763	1763	1763	1763	0
111	20231221	183600	364092181	1763	1763	1763	1763	0
112	20231221	183500	364092181	1763	1763	1763	1763	0
113	20231221	183400	364092181	1763	1763	1763	1763	0
114	20231221	183300	364092181	1763	1763	1763	1763	0
115	20231221	183200	364092181	1763	1763	1763	1763	0
116	20231221	183100	364092181	1763	1763	1763	1763	0
117	20231221	183000	364092181	1763	1763	1763	1763	0
118	20231221	182900	364092181	1763	1763	1763	1763	0
119	20231221	182800	364092181	1763	1763	1763	1763	0
120	20231221	182700	364092181	1763	1763	1763	1763	0
121	20231221	182600	364092181	1763	1763	1763	1763	0
122	20231221	182500	364092181	1763	1763	1763	1763	6279
123	20231221	182400	364092181	1763	1763	1763	1763	0
124	20231221	182300	364092181	1763	1763	1763	1763	0
125	20231221	182200	364092181	1763	1763	1763	1763	0
126	20231221	182100	364092181	1763	1763	1763	1763	0
127	20231221	182000	364092181	1763	1763	1763	1763	0
128	20231221	181900	364092181	1763	1763	1763	1763	0
129	20231221	181800	364092181	1763	1763	1763	1763	0
130	20231221	181700	364092181	1763	1763	1763	1763	0
131	20231221	181600	364092181	1763	1763	1763	1763	0
132	20231221	181500	364092181	1763	1763	1763	1763	0
133	20231221	181400	364092181	1763	1763	1763	1763	0
134	20231221	181300	364092181	1763	1763	1763	1763	0
135	20231221	181200	364092181	1763	1763	1763	1763	0
136	20231221	181100	364092181	1763	1763	1763	1763	0
137	20231221	181000	364092181	1763	1763	1763	1763	0
138	20231221	180900	364092181	1763	1763	1763	1763	0
139	20231221	180800	364092181	1763	1763	1763	1763	0
140	20231221	180700	364092181	1763	1763	1763	1763	0
141	20231221	180600	364092181	1763	1763	1763	1763	0
142	20231221	180500	364092181	1763	1763	1763	1763	0
143	20231221	180400	364092181	1763	1763	1763	1763	0
144	20231221	180300	364092181	1763	1763	1763	1763	0
145	20231221	180200	364092181	1763	1763	1763	1763	0
146	20231221	180100	364092181	1763	1763	1763	1763	0
147	20231221	180000	364092181	1763	1763	1763	1763	0
148	20231221	175900	364092181	1763	1763	1763	1763	0
149	20231221	175800	364092181	1763	1763	1763	1763	0
150	20231221	175700	364092181	1763	1763	1763	1763	0
151	20231221	175600	364092181	1763	1763	1763	1763	0
152	20231221	175500	364092181	1763	1763	1763	1763	6279
153	20231221	175400	364092181	1763	1763	1763	1763	0
154	20231221	175300	364092181	1763	1763	1763	1763	0
155	20231221	175200	364092181	1763	1763	1763	1763	0
156	20231221	175100	364092181	1763	1763	1763	1763	0
157	20231221	175000	364092181	1763	1763	1763	1763	0
158	20231221	174900	364092181	1763	1763	1763	1763	0
159	20231221	174800	364092181	1763	1763	1763	1763	0
160	20231221	174700	364092181	1763	1763	1763	1763	0
161	20231221	174600	364092181	1763	1763	1763	1763	0
162	20231221	174500	364092181	1763	1763	1763	1763	0
163	20231221	174400	364092181	1763	1763	1763	1763	0
164	20231221	174300	364092181	1763	1763	1763	1763	0
165	20231221	174200	364092181	1763	1763	1763	1763	0
166	20231221	174100	364092181	1763	1763	1763	1763	0
167	20231221	174000	364092181	1763	1763	1763	1763	0
168	20231221	173900	364092181	1763	1763	1763	1763	0
169	20231221	173800	364092181	1763	1763	1763	1763	0
170	20231221	173700	364092181	1763	1763	1763	1763	0
171	20231221	173600	364092181	1763	1763	1763	1763	0
172	20231221	173500	364092181	1763	1763	1763	1763	0
173	20231221	173400	364092181	1763	1763	1763	1763	0
174	20231221	173300	364092181	1763	1763	1763	1763	0
175	20231221	173200	364092181	1763	1763	1763	1763	0
176	20231221	173100	364092181	1763	1763	1763	1763	0
177	20231221	173000	364092181	1763	1763	1763	1763	0
178	20231221	172900	364092181	1763	1763	1763	1763	0
179	20231221	172800	364092181	1763	1763	1763	1763	0
180	20231221	172700	364092181	1763	1763	1763	1763	0
181	20231221	172600	364092181	1763	1763	1763	1763	0
182	20231221	172500	364092181	1763	1763	1763	1763	6279
183	20231221	172400	364092181	1763	1763	1763	1763	0
184	20231221	172300	364092181	1763	1763	1763	1763	0
185	20231221	172200	364092181	1763	1763	1763	1763	0
186	20231221	172100	364092181	1763	1763	1763	1763	0
187	20231221	172000	364092181	1763	1763	1763	1763	0
188	20231221	171900	364092181	1763	1763	1763	1763	0
189	20231221	171800	364092181	1763	1763	1763	1763	0
190	20231221	171700	364092181	1763	1763	1763	1763	0
191	20231221	171600	364092181	1763	1763	1763	1763	0
192	20231221	171500	364092181	1763	1763	1763	1763	0
193	20231221	171400	364092181	1763	1763	1763	1763	0
194	20231221	171300	364092181	1763	1763	1763	1763	0
195	20231221	171200	364092181	1763	1763	1763	1763	0
196	20231221	171100	364092181	1763	1763	1763	1763	0
197	20231221	171000	364092181	1763	1763	1763	1763	0
198	20231221	170900	364092181	1763	1763	1763	1763	0
199	20231221	170800	364092181	1763	1763	1763	1763	0
200	20231221	170700	364092181	1763	1763	1763	1763	0
201	20231221	170600	364092181	1763	1763	1763	1763	0
202	20231221	170500	364092181	1763	1763	1763	1763	0
203	20231221	170400	364092181	1763	1763	1763	1763	0
204	20231221	170300	364092181	1763	1763	1763	1763	0
205	20231221	170200	364092181	1763	1763	1763	1763	0
206	20231221	170100	364092181	1763	1763	1763	1763	0
207	20231221	170000	364092181	1763	1763	1763	1763	0
208	20231221	165900	364092181	1763	1763	1763	1763	0
209	20231221	165800	364092181	1763	1763	1763	1763	0
210	20231221	165700	364092181	1763	1763	1763	1763	0
211	20231221	165600	364092181	1763	1763	1763	1763	0
212	20231221	165500	364092181	1763	1763	1763	1763	6279
213	20231221	165400	364092181	1763	1763	1763	1763	0
214	20231221	165300	364092181	1763	1763	1763	1763	0
215	20231221	165200	364092181	1763	1763	1763	1763	0
216	20231221	165100	364092181	1763	1763	1763	1763	0
217	20231221	165000	364092181	1763	1763	1763	1763	0
218	20231221	164900	364092181	1763	1763	1763	1763	0
219	20231221	164800	364092181	1763	1763	1763	1763	0
220	20231221	164700	364092181	1763	1763	1763	1763	0
221	20231221	164600	364092181	1763	1763	1763	1763	0
222	20231221	164500	364092181	1763	1763	1763	1763	0
223	20231221	164400	364092181	1763	1763	1763	1763	0
224	20231221	164300	364092181	1763	1763	1763	1763	0
225	20231221	164200	364092181	1763	1763	1763	1763	0
226	20231221	164100	364092181	1763	1763	1763	1763	0
227	20231221	164000	364092181	1763	1763	1763	1763	0
228	20231221	163900	364092181	1763	1763	1763	1763	0
229	20231221	163800	364092181	1763	1763	1763	1763	0
230	20231221	163700	364092181	1763	1763	1763	1763	0
231	20231221	163600	364092181	1763	1763	1763	1763	0
232	20231221	163500	364092181	1763	1763	1763	1763	0
233	20231221	163400	364092181	1763	1763	1763	1763	0
234	20231221	163300	364092181	1763	1763	1763	1763	0
235	20231221	163200	364092181	1763	1763	1763	1763	0
236	20231221	163100	364092181	1763	1763	1763	1763	0
237	20231221	163000	364092181	1763	1763	1763	1763	0
238	20231221	162900	364092181	1763	1763	1763	1763	0
239	20231221	162800	364092181	1763	1763	1763	1763	0
240	20231221	162700	364092181	1763	1763	1763	1763	0
241	20231221	162600	364092181	1763	1763	1763	1763	0
242	20231221	162500	364092181	1763	1763	1763	1763	6279
243	20231221	162400	364092181	1763	1763	1763	1763	0
244	20231221	162300	364092181	1763	1763	1763	1763	0
245	20231221	162200	364092181	1763	1763	1763	1763	0
246	20231221	162100	364092181	1763	1763	1763	1763	0
247	20231221	162000	364092181	1763	1763	1763	1763	0
248	20231221	161900	364092181	1763	1763	1763	1763	0
249	20231221	161800	364092181	1763	1763	1763	1763	0
250	20231221	161700	364092181	1763	1763	1763	1763	0
251	20231221	161600	364092181	1763	1763	1763	1763	0
252	20231221	161500	364092181	1763	1763	1763	1763	0
253	20231221	161400	364092181	1763	1763	1763	1763	0
254	20231221	161300	364092181	1763	1763	1763	1763	0
255	20231221	161200	364092181	1763	1763	1763	1763	0
256	20231221	161100	364092181	1763	1763	1763	1763	0
257	20231221	161000	364092181	1763	1763	1763	1763	0
258	20231221	160900	364092181	1763	1763	1763	1763	0
259	20231221	160800	364092181	1763	1763	1763	1763	0
260	20231221	160700	364092181	1763	1763	1763	1763	0
261	20231221	160600	364092181	1763	1763	1763	1763	0
262	20231221	160500	364092181	1763	1763	1763	1763	0
263	20231221	160400	364092181	1763	1763	1763	1763	0
264	20231221	160300	364092181	1763	1763	1763	1763	0
265	20231221	160200	364092181	1763	1763	1763	1763	0
266	20231221	160100	364092181	1763	1763	1763	1763	0
267	20231221	160000	364092181	1763	1763	1763	1763	0
268	20231221	155900	364092181	1763	1763	1763	1763	0
269	20231221	155800	364092181	1763	1763	1763	1763	0
270	20231221	155700	364092181	1763	1763	1763	1763	0
271	20231221	155600	364092181	1763	1763	1763	1763	0
272	20231221	155500	364092181	1763	1763	1763	1763	6279
273	20231221	155400	364092181	1763	1763	1763	1763	0
274	20231221	155300	364092181	1763	1763	1763	1763	0
275	20231221	155200	364092181	1763	1763	1763	1763	0
276	20231221	155100	364092181	1763	1763	1763	1763	0
277	20231221	155000	364092181	1763	1763	1763	1763	0
278	20231221	154900	364092181	1763	1763	1763	1763	0
279	20231221	154800	364092181	1763	1763	1763	1763	0
280	20231221	154700	364092181	1763	1763	1763	1763	0
281	20231221	154600	364092181	1763	1763	1763	1763	0
282	20231221	154500	364092181	1763	1763	1763	1763	0
283	20231221	154400	364092181	1763	1763	1763	1763	0
284	20231221	154300	364092181	1763	1763	1763	1763	0
285	20231221	154200	364092181	1763	1763	1763	1763	0
286	20231221	154100	364092181	1763	1763	1763	1763	0
287	20231221	154000	364092181	1763	1763	1763	1763	0
288	20231221	153900	364092181	1763	1763	1763	1763	0
289	20231221	153800	364092181	1763	1763	1763	1763	0
290	20231221	153700	364092181	1763	1763	1763	1763	0
291	20231221	153600	364092181	1763	1763	1763	1763	0
292	20231221	153500	364092181	1763	1763	1763	1763	0
293	20231221	153400	364092181	1763	1763	1763	1763	0
294	20231221	153300	364092181	1763	1763	1763	1763	0
295	20231221	153200	364092181	1763	1763	1763	1763	0
296	20231221	153100	364092181	1763	1763	1763	1763	0
297	20231221	153000	364092181	1763	1763	1763	1763	6279
298	20231221	152900	353022304	1763	1763	1763	1763	0
299	20231221	152800	353022304	1763	1763	1763	1763	0
300	20231221	152700	353022304	1763	1763	1763	1763	0
301	20231221	152600	353022304	1763	1763	1763	1763	0
302	20231221	152500	353022304	1763	1763	1763	1763	0
303	20231221	152400	353022304	1763	1763	1763	1763	0
304	20231221	152300	353022304	1763	1763	1763	1763	0
305	20231221	152200	353022304	1763	1763	1763	1763	0
306	20231221	152100	353022304	1763	1763	1763	1763	0
307	20231221	152000	353022304	1763	1763	1763	1763	0
308	20231221	151900	353022304	1763	1755	1763	1755	137
309	20231221	151800	352781493	1756	1763	1763	1756	16
310	20231221	151700	352753369	1763	1763	1763	1763	18
311	20231221	151600	352721635	1763	1763	1763	1763	2000
312	20231221	151500	349195635	1763	1763	1763	1763	11
313	20231221	151400	349176242	1763	1763	1763	1763	0
314	20231221	151300	349176242	1763	1762	1763	1751	717
315	20231221	151200	347916937	1760	1762	1762	1760	4
316	20231221	151100	347909893	1757	1758	1758	1757	1600
317	20231221	151000	345098593	1763	1763	1763	1763	13
318	20231221	150900	345075674	1764	1764	1764	1764	0
319	20231221	150800	345075674	1764	1764	1764	1764	0
320	20231221	150700	345075674	1764	1764	1764	1764	9
321	20231221	150600	345059798	1764	1764	1764	1764	5
322	20231221	150500	345050978	1764	1764	1764	1764	33
323	20231221	150400	344992766	1764	1764	1764	1764	12
324	20231221	150300	344971598	1755	1764	1764	1755	2
325	20231221	150200	344968079	1755	1755	1755	1755	10
326	20231221	150100	344950529	1764	1764	1764	1764	0
327	20231221	150000	344950529	1764	1764	1764	1764	0
328	20231221	145900	344950529	1764	1764	1764	1764	0
329	20231221	145800	344950529	1764	1764	1764	1764	1
330	20231221	145700	344948765	1755	1755	1755	1755	100
331	20231221	145600	344773265	1764	1764	1764	1764	0
332	20231221	145500	344773265	1764	1764	1764	1764	0
333	20231221	145400	344773265	1764	1764	1764	1764	2
334	20231221	145300	344769737	1764	1764	1764	1764	205
335	20231221	145200	344408117	1764	1764	1764	1764	794
336	20231221	145100	343007501	1763	1763	1763	1763	109
337	20231221	145000	342815334	1765	1764	1765	1764	7992
338	20231221	144900	328713454	1763	1758	1763	1758	4502
339	20231221	144800	320788971	1757	1749	1757	1749	2045
340	20231221	144700	317199953	1748	1749	1749	1748	52
341	20231221	144600	317109047	1749	1750	1750	1749	531
342	20231221	144500	316179806	1750	1753	1753	1750	863
343	20231221	144400	314669126	1754	1754	1754	1754	0
344	20231221	144300	314669126	1754	1754	1754	1754	0
345	20231221	144200	314669126	1754	1754	1754	1754	0
346	20231221	144100	314669126	1754	1754	1754	1754	17
347	20231221	144000	314639308	1757	1757	1757	1757	0
348	20231221	143900	314639308	1757	1757	1757	1757	0
349	20231221	143800	314639308	1757	1757	1757	1757	0
350	20231221	143700	314639308	1757	1757	1757	1757	1
351	20231221	143600	314637551	1752	1752	1752	1752	0
352	20231221	143500	314637551	1752	1752	1752	1752	4
353	20231221	143400	314630543	1752	1752	1752	1752	998
354	20231221	143300	312882047	1752	1752	1752	1752	350
355	20231221	143200	312268847	1752	1751	1752	1751	1403
356	20231221	143100	309810965	1749	1749	1749	1749	0
357	20231221	143000	309810965	1749	1749	1749	1749	0
358	20231221	142900	309810965	1749	1749	1749	1749	0
359	20231221	142800	309810965	1749	1749	1749	1749	2
360	20231221	142700	309807467	1751	1751	1751	1751	0
361	20231221	142600	309807467	1751	1751	1751	1751	1
362	20231221	142500	309805716	1747	1747	1747	1747	0
363	20231221	142400	309805716	1747	1746	1747	1746	1112
364	20231221	142300	307863057	1747	1747	1747	1747	0
365	20231221	142200	307863057	1747	1747	1747	1747	25
366	20231221	142100	307819382	1747	1747	1747	1747	10
367	20231221	142000	307801912	1745	1750	1750	1745	575
368	20231221	141900	306798069	1747	1747	1747	1747	0
369	20231221	141800	306798069	1747	1750	1751	1747	1252
370	20231221	141700	304606838	1750	1751	1751	1750	150
371	20231221	141600	304344239	1752	1752	1752	1752	20
372	20231221	141500	304309199	1752	1752	1753	1752	102
373	20231221	141400	304130474	1756	1756	1756	1756	11
374	20231221	141300	304111158	1744	1756	1756	1744	244
375	20231221	141200	303685610	1744	1744	1744	1744	560
376	20231221	141100	302708970	1744	1744	1744	1744	100
377	20231221	141000	302534570	1757	1757	1757	1757	0
378	20231221	140900	302534570	1757	1757	1757	1757	0
379	20231221	140800	302534570	1757	1747	1757	1742	10101
380	20231221	140700	284909811	1745	1758	1759	1745	10518
381	20231221	140600	266507769	1759	1757	1759	1757	3118
382	20231221	140500	261023489	1759	1760	1760	1759	26
383	20231221	140400	260977754	1750	1750	1750	1750	0
384	20231221	140300	260977754	1750	1750	1750	1750	0
385	20231221	140200	260977754	1750	1750	1750	1750	1000
386	20231221	140100	259227754	1750	1751	1751	1750	501
387	20231221	140000	258350862	1760	1757	1760	1751	2017
388	20231221	135900	254816765	1757	1758	1758	1757	70
389	20231221	135800	254693734	1760	1760	1760	1760	0
390	20231221	135700	254693734	1760	1760	1760	1760	0
391	20231221	135600	254693734	1760	1760	1760	1760	1
392	20231221	135500	254691974	1759	1759	1759	1759	11
393	20231221	135400	254672625	1758	1758	1758	1758	0
394	20231221	135300	254672625	1758	1761	1761	1758	368
395	20231221	135200	254024987	1761	1761	1761	1761	0
396	20231221	135100	254024987	1761	1761	1761	1761	0
397	20231221	135000	254024987	1761	1761	1761	1761	0
398	20231221	134900	254024987	1761	1761	1761	1761	9
399	20231221	134800	254009138	1761	1761	1761	1761	0
400	20231221	134700	254009138	1761	1761	1761	1761	1360
401	20231221	134600	251614178	1761	1761	1761	1761	0
402	20231221	134500	251614178	1761	1761	1761	1761	0
403	20231221	134400	251614178	1761	1761	1761	1761	0
404	20231221	134300	251614178	1761	1761	1761	1761	1
405	20231221	134200	251612417	1761	1760	1761	1760	10
406	20231221	134100	251594815	1760	1760	1760	1760	2
407	20231221	134000	251591295	1758	1758	1758	1758	2
408	20231221	133900	251587779	1758	1758	1758	1758	1
409	20231221	133800	251586021	1760	1760	1760	1760	252
410	20231221	133700	251142501	1760	1760	1760	1760	1
411	20231221	133600	251140741	1760	1760	1761	1760	131
412	20231221	133500	250910152	1760	1760	1760	1760	2
413	20231221	133400	250906632	1760	1760	1760	1760	2
414	20231221	133300	250903112	1760	1760	1760	1760	1
415	20231221	133200	250901352	1760	1760	1760	1760	2
416	20231221	133100	250897832	1763	1763	1763	1763	601
417	20231221	133000	249838269	1763	1763	1763	1763	31
418	20231221	132900	249783616	1764	1763	1764	1763	39
419	20231221	132800	249714821	1763	1763	1763	1763	1
420	20231221	132700	249713058	1763	1763	1763	1763	2
421	20231221	132600	249709532	1763	1763	1763	1763	1
422	20231221	132500	249707769	1763	1763	1763	1763	3
423	20231221	132400	249702480	1763	1763	1763	1763	1
424	20231221	132300	249700717	1763	1763	1763	1763	1
425	20231221	132200	249698954	1763	1763	1763	1763	2
426	20231221	132100	249695428	1763	1763	1763	1763	1
427	20231221	132000	249693665	1763	1763	1763	1763	3
428	20231221	131900	249688376	1763	1763	1763	1763	1
429	20231221	131800	249686613	1763	1763	1763	1763	36
430	20231221	131700	249623145	1763	1763	1763	1763	35
431	20231221	131600	249561440	1764	1764	1765	1764	1018
432	20231221	131500	247765687	1764	1764	1764	1764	2
433	20231221	131400	247762159	1765	1764	1765	1764	1121
434	20231221	131300	245784646	1763	1763	1763	1763	1720
435	20231221	131200	242752286	1760	1760	1760	1760	5645
436	20231221	131100	232817086	1760	1760	1760	1760	4
437	20231221	131000	232810046	1752	1752	1752	1752	0
438	20231221	130900	232810046	1752	1752	1752	1752	18
439	20231221	130800	232778510	1752	1752	1752	1752	1700
440	20231221	130700	229800110	1753	1753	1753	1753	14
441	20231221	130600	229775568	1751	1751	1751	1751	0
442	20231221	130500	229775568	1751	1751	1751	1751	0
443	20231221	130400	229775568	1751	1751	1751	1751	0
444	20231221	130300	229775568	1751	1751	1751	1751	0
445	20231221	130200	229775568	1751	1751	1751	1751	0
446	20231221	130100	229775568	1751	1751	1751	1751	0
447	20231221	130000	229775568	1751	1751	1751	1751	0
448	20231221	125900	229775568	1751	1754	1754	1751	2700
449	20231221	125800	225047012	1760	1760	1760	1760	0
450	20231221	125700	225047012	1760	1757	1760	1755	75
451	20231221	125600	224915297	1760	1760	1760	1760	0
452	20231221	125500	224915297	1760	1760	1760	1760	160
453	20231221	125400	224633697	1760	1760	1760	1760	41
454	20231221	125300	224561537	1760	1760	1760	1760	518
455	20231221	125200	223649857	1758	1758	1758	1758	3
456	20231221	125100	223644583	1758	1759	1759	1758	28
457	20231221	125000	223595351	1760	1760	1760	1760	27
458	20231221	124900	223547831	1752	1752	1752	1752	0
459	20231221	124800	223547831	1752	1754	1754	1752	115
460	20231221	124700	223346233	1754	1754	1754	1754	0
461	20231221	124600	223346233	1754	1754	1754	1754	968
462	20231221	124500	221648361	1751	1754	1754	1751	2407
463	20231221	124400	217428945	1754	1760	1760	1754	901
464	20231221	124300	215848585	1754	1755	1755	1754	1000
465	20231221	124200	214094107	1758	1758	1758	1758	2
466	20231221	124100	214090591	1758	1758	1758	1758	636
467	20231221	124000	212972503	1760	1758	1760	1758	1980
468	20231221	123900	209490063	1756	1757	1757	1756	102
469	20231221	123800	209310866	1758	1758	1758	1758	18
470	20231221	123700	209279222	1759	1759	1759	1759	6
471	20231221	123600	209268668	1759	1759	1759	1759	50
472	20231221	123500	209180718	1760	1760	1760	1760	0
473	20231221	123400	209180718	1760	1760	1760	1760	0
474	20231221	123300	209180718	1760	1763	1763	1760	2
475	20231221	123200	209177195	1751	1751	1751	1751	0
476	20231221	123100	209177195	1751	1751	1751	1751	0
477	20231221	123000	209177195	1751	1751	1751	1751	0
478	20231221	122900	209177195	1751	1751	1751	1751	0
479	20231221	122800	209177195	1751	1754	1754	1751	5002
480	20231221	122700	200416178	1764	1764	1764	1764	0
481	20231221	122600	200416178	1764	1764	1764	1764	9
482	20231221	122500	200400302	1753	1753	1753	1753	300
483	20231221	122400	199874402	1753	1753	1753	1753	0
484	20231221	122300	199874402	1753	1753	1753	1753	0
485	20231221	122200	199874402	1753	1753	1753	1753	0
486	20231221	122100	199874402	1753	1753	1753	1753	10
487	20231221	122000	199856872	1752	1755	1755	1752	4018
488	20231221	121900	192810784	1755	1758	1758	1755	500
489	20231221	121800	191933215	1764	1764	1764	1764	0
490	20231221	121700	191933215	1764	1764	1764	1764	0
491	20231221	121600	191933215	1764	1764	1764	1764	0
492	20231221	121500	191933215	1764	1764	1764	1764	0
493	20231221	121400	191933215	1764	1764	1764	1764	0
494	20231221	121300	191933215	1764	1764	1764	1764	740
495	20231221	121200	190627855	1764	1764	1764	1764	0
496	20231221	121100	190627855	1764	1764	1764	1764	2
497	20231221	121000	190624327	1756	1756	1756	1756	0
498	20231221	120900	190624327	1756	1756	1756	1756	0
499	20231221	120800	190624327	1756	1756	1756	1756	0
500	20231221	120700	190624327	1756	1756	1756	1756	0
501	20231221	120600	190624327	1756	1756	1756	1756	0
502	20231221	120500	190624327	1756	1764	1764	1756	905
503	20231221	120400	189035107	1756	1764	1764	1756	1508
504	20231221	120300	186384924	1764	1764	1764	1764	1
505	20231221	120200	186383160	1765	1765	1765	1765	0
506	20231221	120100	186383160	1765	1765	1765	1765	0
507	20231221	120000	186383160	1765	1765	1765	1765	0
508	20231221	115900	186383160	1765	1765	1765	1765	0
509	20231221	115800	186383160	1765	1765	1765	1765	0
510	20231221	115700	186383160	1765	1765	1765	1765	0
511	20231221	115600	186383160	1765	1764	1765	1764	8
512	20231221	115500	186369044	1764	1764	1764	1764	0
513	20231221	115400	186369044	1764	1764	1764	1764	13
514	20231221	115300	186346112	1764	1764	1764	1764	0
515	20231221	115200	186346112	1764	1764	1764	1764	0
516	20231221	115100	186346112	1764	1764	1764	1764	0
517	20231221	115000	186346112	1764	1764	1764	1764	5
518	20231221	114900	186337292	1764	1764	1764	1764	10
519	20231221	114800	186319652	1757	1762	1762	1757	600
520	20231221	114700	185265136	1765	1765	1765	1765	10
521	20231221	114600	185247486	1765	1765	1765	1765	10
522	20231221	114500	185229836	1765	1765	1765	1765	0
523	20231221	114400	185229836	1765	1765	1765	1765	8
524	20231221	114300	185215716	1762	1762	1762	1762	0
525	20231221	114200	185215716	1762	1762	1762	1762	0
526	20231221	114100	185215716	1762	1762	1762	1762	0
527	20231221	114000	185215716	1762	1762	1762	1762	2
528	20231221	113900	185212192	1762	1759	1762	1759	1000
529	20231221	113800	183450252	1759	1759	1759	1759	2
530	20231221	113700	183446734	1759	1759	1759	1759	260
531	20231221	113600	182989394	1759	1759	1759	1759	0
532	20231221	113500	182989394	1759	1759	1759	1759	218
533	20231221	113400	182605932	1759	1759	1759	1759	0
534	20231221	113300	182605932	1759	1759	1759	1759	0
535	20231221	113200	182605932	1759	1759	1759	1759	0
536	20231221	113100	182605932	1759	1759	1759	1759	1
537	20231221	113000	182604173	1762	1762	1762	1762	0
538	20231221	112900	182604173	1762	1762	1762	1762	0
539	20231221	112800	182604173	1762	1762	1762	1762	0
540	20231221	112700	182604173	1762	1762	1762	1762	0
541	20231221	112600	182604173	1762	1762	1762	1762	10
542	20231221	112500	182586553	1762	1762	1762	1762	0
543	20231221	112400	182586553	1762	1762	1762	1762	54
544	20231221	112300	182491405	1762	1762	1762	1762	0
545	20231221	112200	182491405	1762	1756	1762	1756	102
546	20231221	112100	182312281	1752	1756	1756	1752	3800
547	20231221	112000	175649421	1759	1759	1759	1759	137
548	20231221	111900	175408438	1756	1756	1756	1756	1601
549	20231221	111800	172597082	1756	1756	1756	1756	117
550	20231221	111700	172391630	1756	1760	1760	1756	463
551	20231221	111600	171577828	1762	1762	1762	1762	0
552	20231221	111500	171577828	1762	1762	1762	1762	18
553	20231221	111400	171546112	1762	1762	1762	1762	0
554	20231221	111300	171546112	1762	1761	1762	1761	19
555	20231221	111200	171512649	1762	1761	1762	1761	92
556	20231221	111100	171350554	1755	1761	1761	1755	84
557	20231221	111000	171202954	1761	1761	1761	1761	31
558	20231221	110900	171148363	1761	1761	1761	1761	0
559	20231221	110800	171148363	1761	1761	1761	1761	1
560	20231221	110700	171146602	1754	1754	1754	1754	0
561	20231221	110600	171146602	1754	1754	1754	1754	0
562	20231221	110500	171146602	1754	1755	1755	1754	564
563	20231221	110400	170157023	1756	1757	1757	1756	136
564	20231221	110300	169918181	1763	1763	1763	1763	1
565	20231221	110200	169916418	1756	1756	1756	1756	0
566	20231221	110100	169916418	1756	1756	1756	1756	10
567	20231221	110000	169898858	1755	1755	1755	1755	0
568	20231221	105900	169898858	1755	1759	1759	1755	383
569	20231221	105800	169226322	1757	1757	1757	1757	50
570	20231221	105700	169138472	1757	1758	1759	1757	581
571	20231221	105600	168117471	1758	1762	1762	1758	4705
572	20231221	105500	159837803	1763	1768	1768	1763	159
573	20231221	105400	159557156	1769	1769	1769	1769	70
574	20231221	105300	159433326	1769	1769	1769	1769	38
575	20231221	105200	159366104	1780	1780	1780	1780	0
576	20231221	105100	159366104	1780	1780	1780	1780	0
577	20231221	105000	159366104	1780	1780	1780	1780	20
578	20231221	104900	159330504	1780	1770	1780	1770	10021
579	20231221	104800	141500576	1760	1760	1760	1760	0
580	20231221	104700	141500576	1760	1760	1760	1760	0
581	20231221	104600	141500576	1760	1760	1760	1760	0
582	20231221	104500	141500576	1760	1760	1760	1760	0
583	20231221	104400	141500576	1760	1760	1760	1760	0
584	20231221	104300	141500576	1760	1760	1760	1760	0
585	20231221	104200	141500576	1760	1760	1760	1760	2313
586	20231221	104100	137429696	1760	1760	1760	1760	176
587	20231221	104000	137119936	1755	1755	1755	1755	1241
588	20231221	103900	134941981	1755	1755	1755	1750	129
589	20231221	103800	134716086	1755	1760	1760	1755	520
590	20231221	103700	133803244	1755	1768	1768	1731	6004
591	20231221	103600	123244460	1769	1769	1769	1769	200
592	20231221	103500	122890660	1770	1771	1771	1765	10350
593	20231221	103400	104590162	1771	1774	1780	1771	5665
594	20231221	103300	94550720	1774	1774	1774	1774	50
595	20231221	103200	94462020	1773	1773	1773	1773	0
596	20231221	103100	94462020	1773	1773	1773	1773	100
597	20231221	103000	94284720	1780	1780	1780	1780	0
598	20231221	102900	94284720	1780	1780	1780	1780	0
599	20231221	102800	94284720	1780	1780	1780	1780	0
600	20231221	102700	94284720	1780	1780	1780	1780	3
601	20231221	102600	94279380	1780	1780	1780	1780	1
602	20231221	102500	94277600	1773	1776	1776	1773	3719
603	20231221	102400	87681580	1776	1776	1776	1776	2
604	20231221	102300	87678028	1781	1781	1781	1781	0
605	20231221	102200	87678028	1781	1781	1781	1781	0
606	20231221	102100	87678028	1781	1781	1781	1781	0
607	20231221	102000	87678028	1781	1781	1781	1781	216
608	20231221	101900	87293332	1774	1774	1774	1774	0
609	20231221	101800	87293332	1774	1774	1774	1774	0
610	20231221	101700	87293332	1774	1774	1774	1774	0
611	20231221	101600	87293332	1774	1774	1774	1774	0
612	20231221	101500	87293332	1774	1774	1774	1774	0
613	20231221	101400	87293332	1774	1774	1774	1773	51
614	20231221	101300	87202859	1773	1774	1774	1773	272
615	20231221	101200	86720540	1774	1774	1774	1774	331
616	20231221	101100	86133346	1784	1784	1784	1784	10
617	20231221	101000	86115506	1774	1774	1774	1774	232
618	20231221	100900	85703938	1774	1774	1774	1774	705
619	20231221	100800	84453268	1772	1774	1774	1772	255
620	20231221	100700	84000922	1774	1773	1774	1773	2272
621	20231221	100600	79971194	1773	1776	1776	1773	3347
622	20231221	100500	74034293	1776	1776	1776	1775	5658
623	20231221	100400	63987738	1779	1781	1781	1776	7588
624	20231221	100300	50487633	1781	1781	1781	1781	0
625	20231221	100200	50487633	1781	1781	1781	1781	0
626	20231221	100100	50487633	1781	1781	1781	1781	29
627	20231221	100000	50435984	1781	1785	1785	1781	697
628	20231221	095900	49194587	1786	1786	1786	1786	1
629	20231221	095800	49192801	1782	1786	1786	1782	1267
630	20231221	095700	46933721	1785	1785	1785	1785	5
631	20231221	095600	46924796	1783	1783	1783	1783	0
632	20231221	095500	46924796	1783	1789	1789	1783	10
633	20231221	095400	46906930	1782	1782	1782	1782	10
634	20231221	095300	46889110	1789	1789	1789	1789	1000
635	20231221	095200	45100110	1788	1788	1788	1788	100
636	20231221	095100	44921310	1790	1790	1790	1790	10
637	20231221	095000	44903410	1790	1790	1790	1790	0
638	20231221	094900	44903410	1790	1783	1790	1782	202
639	20231221	094800	44542538	1783	1784	1784	1783	319
640	20231221	094700	43973587	1790	1790	1790	1790	0
641	20231221	094600	43973587	1790	1785	1790	1785	2897
642	20231221	094500	38802437	1785	1785	1785	1785	0
643	20231221	094400	38802437	1785	1790	1790	1785	131
644	20231221	094300	38568597	1790	1790	1790	1790	0
645	20231221	094200	38568597	1790	1790	1790	1790	2
646	20231221	094100	38565017	1785	1790	1790	1785	320
647	20231221	094000	37993782	1790	1786	1790	1785	550
648	20231221	093900	37012002	1790	1790	1790	1790	5
649	20231221	093800	37003052	1786	1786	1786	1786	500
650	20231221	093700	36110052	1786	1786	1786	1786	0
651	20231221	093600	36110052	1786	1786	1786	1786	800
652	20231221	093500	34681252	1790	1790	1790	1790	14
653	20231221	093400	34656192	1790	1796	1796	1790	301
654	20231221	093300	34117396	1795	1795	1795	1795	0
655	20231221	093200	34117396	1795	1790	1795	1790	428
656	20231221	093100	33350136	1797	1787	1797	1787	101
657	20231221	093000	33169639	1789	1796	1796	1789	310
658	20231221	092900	32614979	1796	1796	1796	1796	1013
659	20231221	092800	30795631	1796	1796	1796	1796	1432
660	20231221	092700	28223759	1796	1796	1796	1796	701
661	20231221	092600	26964763	1795	1795	1795	1795	414
662	20231221	092500	26221633	1795	1796	1796	1792	121
663	20231221	092400	26004339	1796	1790	1796	1790	2
664	20231221	092300	26000753	1797	1797	1797	1797	1000
665	20231221	092200	24203753	1795	1795	1795	1795	139
666	20231221	092100	23954248	1797	1795	1797	1795	1996
667	20231221	092000	20370428	1795	1795	1795	1795	510
668	20231221	091900	19454978	1796	1795	1796	1795	511
669	20231221	091800	18537248	1798	1798	1798	1798	0
670	20231221	091700	18537248	1798	1798	1798	1798	0
671	20231221	091600	18537248	1798	1784	1798	1784	2
672	20231221	091500	18533666	1800	1800	1800	1800	0
673	20231221	091400	18533666	1800	1799	1800	1799	414
674	20231221	091300	17788573	1799	1783	1799	1783	2030
675	20231221	091200	14148312	1784	1788	1788	1784	213
676	20231221	091100	13767497	1787	1788	1788	1787	659
677	20231221	091000	12589208	1796	1797	1797	1788	105
678	20231221	090900	12400809	1780	1780	1780	1780	0
679	20231221	090800	12400809	1780	1790	1790	1780	219
680	20231221	090700	12008819	1780	1782	1782	1780	400
681	20231221	090600	11296569	1800	1797	1800	1797	1511
682	20231221	090500	8577273	1779	1797	1800	1779	900
683	20231221	090400	6969603	1790	1780	1790	1780	1500
684	20231221	090300	4288813	1779	1779	1779	1779	0
685	20231221	090200	4288813	1779	1781	1790	1779	768
686	20231221	090100	2921280	1790	1790	1790	1790	1500
687	20231221	090000	236280	1790	1790	1790	1790	132