KissMeData/234100/min/candle-20231220.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231220	204000	463820583	1853	1853	1853	1853	8459
3	20231220	203900	463820583	1853	1853	1853	1853	0
4	20231220	203800	463820583	1853	1853	1853	1853	0
5	20231220	203700	463820583	1853	1853	1853	1853	0
6	20231220	203600	463820583	1853	1853	1853	1853	0
7	20231220	203500	463820583	1853	1853	1853	1853	0
8	20231220	203400	463820583	1853	1853	1853	1853	0
9	20231220	203300	463820583	1853	1853	1853	1853	0
10	20231220	203200	463820583	1853	1853	1853	1853	0
11	20231220	203100	463820583	1853	1853	1853	1853	0
12	20231220	203000	463820583	1853	1853	1853	1853	0
13	20231220	202900	463820583	1853	1853	1853	1853	0
14	20231220	202800	463820583	1853	1853	1853	1853	0
15	20231220	202700	463820583	1853	1853	1853	1853	0
16	20231220	202600	463820583	1853	1853	1853	1853	0
17	20231220	202500	463820583	1853	1853	1853	1853	0
18	20231220	202400	463820583	1853	1853	1853	1853	0
19	20231220	202300	463820583	1853	1853	1853	1853	0
20	20231220	202200	463820583	1853	1853	1853	1853	0
21	20231220	202100	463820583	1853	1853	1853	1853	0
22	20231220	202000	463820583	1853	1853	1853	1853	0
23	20231220	201900	463820583	1853	1853	1853	1853	0
24	20231220	201800	463820583	1853	1853	1853	1853	0
25	20231220	201700	463820583	1853	1853	1853	1853	0
26	20231220	201600	463820583	1853	1853	1853	1853	0
27	20231220	201500	463820583	1853	1853	1853	1853	0
28	20231220	201400	463820583	1853	1853	1853	1853	0
29	20231220	201300	463820583	1853	1853	1853	1853	0
30	20231220	201200	463820583	1853	1853	1853	1853	0
31	20231220	201100	463820583	1853	1853	1853	1853	0
32	20231220	201000	463820583	1853	1853	1853	1853	8459
33	20231220	200900	463820583	1853	1853	1853	1853	0
34	20231220	200800	463820583	1853	1853	1853	1853	0
35	20231220	200700	463820583	1853	1853	1853	1853	0
36	20231220	200600	463820583	1853	1853	1853	1853	0
37	20231220	200500	463820583	1853	1853	1853	1853	0
38	20231220	200400	463820583	1853	1853	1853	1853	0
39	20231220	200300	463820583	1853	1853	1853	1853	0
40	20231220	200200	463820583	1853	1853	1853	1853	0
41	20231220	200100	463820583	1853	1853	1853	1853	0
42	20231220	200000	463820583	1853	1853	1853	1853	0
43	20231220	195900	463820583	1853	1853	1853	1853	0
44	20231220	195800	463820583	1853	1853	1853	1853	0
45	20231220	195700	463820583	1853	1853	1853	1853	0
46	20231220	195600	463820583	1853	1853	1853	1853	0
47	20231220	195500	463820583	1853	1853	1853	1853	0
48	20231220	195400	463820583	1853	1853	1853	1853	0
49	20231220	195300	463820583	1853	1853	1853	1853	0
50	20231220	195200	463820583	1853	1853	1853	1853	0
51	20231220	195100	463820583	1853	1853	1853	1853	0
52	20231220	195000	463820583	1853	1853	1853	1853	0
53	20231220	194900	463820583	1853	1853	1853	1853	0
54	20231220	194800	463820583	1853	1853	1853	1853	0
55	20231220	194700	463820583	1853	1853	1853	1853	0
56	20231220	194600	463820583	1853	1853	1853	1853	0
57	20231220	194500	463820583	1853	1853	1853	1853	0
58	20231220	194400	463820583	1853	1853	1853	1853	0
59	20231220	194300	463820583	1853	1853	1853	1853	0
60	20231220	194200	463820583	1853	1853	1853	1853	0
61	20231220	194100	463820583	1853	1853	1853	1853	0
62	20231220	194000	463820583	1853	1853	1853	1853	8459
63	20231220	193900	463820583	1853	1853	1853	1853	0
64	20231220	193800	463820583	1853	1853	1853	1853	0
65	20231220	193700	463820583	1853	1853	1853	1853	0
66	20231220	193600	463820583	1853	1853	1853	1853	0
67	20231220	193500	463820583	1853	1853	1853	1853	0
68	20231220	193400	463820583	1853	1853	1853	1853	0
69	20231220	193300	463820583	1853	1853	1853	1853	0
70	20231220	193200	463820583	1853	1853	1853	1853	0
71	20231220	193100	463820583	1853	1853	1853	1853	0
72	20231220	193000	463820583	1853	1853	1853	1853	0
73	20231220	192900	463820583	1853	1853	1853	1853	0
74	20231220	192800	463820583	1853	1853	1853	1853	0
75	20231220	192700	463820583	1853	1853	1853	1853	0
76	20231220	192600	463820583	1853	1853	1853	1853	0
77	20231220	192500	463820583	1853	1853	1853	1853	0
78	20231220	192400	463820583	1853	1853	1853	1853	0
79	20231220	192300	463820583	1853	1853	1853	1853	0
80	20231220	192200	463820583	1853	1853	1853	1853	0
81	20231220	192100	463820583	1853	1853	1853	1853	0
82	20231220	192000	463820583	1853	1853	1853	1853	0
83	20231220	191900	463820583	1853	1853	1853	1853	0
84	20231220	191800	463820583	1853	1853	1853	1853	0
85	20231220	191700	463820583	1853	1853	1853	1853	0
86	20231220	191600	463820583	1853	1853	1853	1853	0
87	20231220	191500	463820583	1853	1853	1853	1853	0
88	20231220	191400	463820583	1853	1853	1853	1853	0
89	20231220	191300	463820583	1853	1853	1853	1853	0
90	20231220	191200	463820583	1853	1853	1853	1853	0
91	20231220	191100	463820583	1853	1853	1853	1853	0
92	20231220	191000	463820583	1853	1853	1853	1853	8459
93	20231220	190900	463820583	1853	1853	1853	1853	0
94	20231220	190800	463820583	1853	1853	1853	1853	0
95	20231220	190700	463820583	1853	1853	1853	1853	0
96	20231220	190600	463820583	1853	1853	1853	1853	0
97	20231220	190500	463820583	1853	1853	1853	1853	0
98	20231220	190400	463820583	1853	1853	1853	1853	0
99	20231220	190300	463820583	1853	1853	1853	1853	0
100	20231220	190200	463820583	1853	1853	1853	1853	0
101	20231220	190100	463820583	1853	1853	1853	1853	0
102	20231220	190000	463820583	1853	1853	1853	1853	0
103	20231220	185900	463820583	1853	1853	1853	1853	0
104	20231220	185800	463820583	1853	1853	1853	1853	0
105	20231220	185700	463820583	1853	1853	1853	1853	0
106	20231220	185600	463820583	1853	1853	1853	1853	0
107	20231220	185500	463820583	1853	1853	1853	1853	0
108	20231220	185400	463820583	1853	1853	1853	1853	0
109	20231220	185300	463820583	1853	1853	1853	1853	0
110	20231220	185200	463820583	1853	1853	1853	1853	0
111	20231220	185100	463820583	1853	1853	1853	1853	0
112	20231220	185000	463820583	1853	1853	1853	1853	0
113	20231220	184900	463820583	1853	1853	1853	1853	0
114	20231220	184800	463820583	1853	1853	1853	1853	0
115	20231220	184700	463820583	1853	1853	1853	1853	0
116	20231220	184600	463820583	1853	1853	1853	1853	0
117	20231220	184500	463820583	1853	1853	1853	1853	0
118	20231220	184400	463820583	1853	1853	1853	1853	0
119	20231220	184300	463820583	1853	1853	1853	1853	0
120	20231220	184200	463820583	1853	1853	1853	1853	0
121	20231220	184100	463820583	1853	1853	1853	1853	0
122	20231220	184000	463820583	1853	1853	1853	1853	8459
123	20231220	183900	463820583	1853	1853	1853	1853	0
124	20231220	183800	463820583	1853	1853	1853	1853	0
125	20231220	183700	463820583	1853	1853	1853	1853	0
126	20231220	183600	463820583	1853	1853	1853	1853	0
127	20231220	183500	463820583	1853	1853	1853	1853	0
128	20231220	183400	463820583	1853	1853	1853	1853	0
129	20231220	183300	463820583	1853	1853	1853	1853	0
130	20231220	183200	463820583	1853	1853	1853	1853	0
131	20231220	183100	463820583	1853	1853	1853	1853	0
132	20231220	183000	463820583	1853	1853	1853	1853	0
133	20231220	182900	463820583	1853	1853	1853	1853	0
134	20231220	182800	463820583	1853	1853	1853	1853	0
135	20231220	182700	463820583	1853	1853	1853	1853	0
136	20231220	182600	463820583	1853	1853	1853	1853	0
137	20231220	182500	463820583	1853	1853	1853	1853	0
138	20231220	182400	463820583	1853	1853	1853	1853	0
139	20231220	182300	463820583	1853	1853	1853	1853	0
140	20231220	182200	463820583	1853	1853	1853	1853	0
141	20231220	182100	463820583	1853	1853	1853	1853	0
142	20231220	182000	463820583	1853	1853	1853	1853	0
143	20231220	181900	463820583	1853	1853	1853	1853	0
144	20231220	181800	463820583	1853	1853	1853	1853	0
145	20231220	181700	463820583	1853	1853	1853	1853	0
146	20231220	181600	463820583	1853	1853	1853	1853	0
147	20231220	181500	463820583	1853	1853	1853	1853	0
148	20231220	181400	463820583	1853	1853	1853	1853	0
149	20231220	181300	463820583	1853	1853	1853	1853	0
150	20231220	181200	463820583	1853	1853	1853	1853	0
151	20231220	181100	463820583	1853	1853	1853	1853	0
152	20231220	181000	463820583	1853	1853	1853	1853	8459
153	20231220	180900	463820583	1853	1853	1853	1853	0
154	20231220	180800	463820583	1853	1853	1853	1853	0
155	20231220	180700	463820583	1853	1853	1853	1853	0
156	20231220	180600	463820583	1853	1853	1853	1853	0
157	20231220	180500	463820583	1853	1853	1853	1853	0
158	20231220	180400	463820583	1853	1853	1853	1853	0
159	20231220	180300	463820583	1853	1853	1853	1853	0
160	20231220	180200	463820583	1853	1853	1853	1853	0
161	20231220	180100	463820583	1853	1853	1853	1853	0
162	20231220	180000	463820583	1853	1853	1853	1853	0
163	20231220	175900	463820583	1853	1853	1853	1853	0
164	20231220	175800	463820583	1853	1853	1853	1853	0
165	20231220	175700	463820583	1853	1853	1853	1853	0
166	20231220	175600	463820583	1853	1853	1853	1853	0
167	20231220	175500	463820583	1853	1853	1853	1853	0
168	20231220	175400	463820583	1853	1853	1853	1853	0
169	20231220	175300	463820583	1853	1853	1853	1853	0
170	20231220	175200	463820583	1853	1853	1853	1853	0
171	20231220	175100	463820583	1853	1853	1853	1853	0
172	20231220	175000	463820583	1853	1853	1853	1853	0
173	20231220	174900	463820583	1853	1853	1853	1853	0
174	20231220	174800	463820583	1853	1853	1853	1853	0
175	20231220	174700	463820583	1853	1853	1853	1853	0
176	20231220	174600	463820583	1853	1853	1853	1853	0
177	20231220	174500	463820583	1853	1853	1853	1853	0
178	20231220	174400	463820583	1853	1853	1853	1853	0
179	20231220	174300	463820583	1853	1853	1853	1853	0
180	20231220	174200	463820583	1853	1853	1853	1853	0
181	20231220	174100	463820583	1853	1853	1853	1853	0
182	20231220	174000	463820583	1853	1853	1853	1853	8459
183	20231220	173900	463820583	1853	1853	1853	1853	0
184	20231220	173800	463820583	1853	1853	1853	1853	0
185	20231220	173700	463820583	1853	1853	1853	1853	0
186	20231220	173600	463820583	1853	1853	1853	1853	0
187	20231220	173500	463820583	1853	1853	1853	1853	0
188	20231220	173400	463820583	1853	1853	1853	1853	0
189	20231220	173300	463820583	1853	1853	1853	1853	0
190	20231220	173200	463820583	1853	1853	1853	1853	0
191	20231220	173100	463820583	1853	1853	1853	1853	0
192	20231220	173000	463820583	1853	1853	1853	1853	0
193	20231220	172900	463820583	1853	1853	1853	1853	0
194	20231220	172800	463820583	1853	1853	1853	1853	0
195	20231220	172700	463820583	1853	1853	1853	1853	0
196	20231220	172600	463820583	1853	1853	1853	1853	0
197	20231220	172500	463820583	1853	1853	1853	1853	0
198	20231220	172400	463820583	1853	1853	1853	1853	0
199	20231220	172300	463820583	1853	1853	1853	1853	0
200	20231220	172200	463820583	1853	1853	1853	1853	0
201	20231220	172100	463820583	1853	1853	1853	1853	0
202	20231220	172000	463820583	1853	1853	1853	1853	0
203	20231220	171900	463820583	1853	1853	1853	1853	0
204	20231220	171800	463820583	1853	1853	1853	1853	0
205	20231220	171700	463820583	1853	1853	1853	1853	0
206	20231220	171600	463820583	1853	1853	1853	1853	0
207	20231220	171500	463820583	1853	1853	1853	1853	0
208	20231220	171400	463820583	1853	1853	1853	1853	0
209	20231220	171300	463820583	1853	1853	1853	1853	0
210	20231220	171200	463820583	1853	1853	1853	1853	0
211	20231220	171100	463820583	1853	1853	1853	1853	0
212	20231220	171000	463820583	1853	1853	1853	1853	8459
213	20231220	170900	463820583	1853	1853	1853	1853	0
214	20231220	170800	463820583	1853	1853	1853	1853	0
215	20231220	170700	463820583	1853	1853	1853	1853	0
216	20231220	170600	463820583	1853	1853	1853	1853	0
217	20231220	170500	463820583	1853	1853	1853	1853	0
218	20231220	170400	463820583	1853	1853	1853	1853	0
219	20231220	170300	463820583	1853	1853	1853	1853	0
220	20231220	170200	463820583	1853	1853	1853	1853	0
221	20231220	170100	463820583	1853	1853	1853	1853	0
222	20231220	170000	463820583	1853	1853	1853	1853	0
223	20231220	165900	463820583	1853	1853	1853	1853	0
224	20231220	165800	463820583	1853	1853	1853	1853	0
225	20231220	165700	463820583	1853	1853	1853	1853	0
226	20231220	165600	463820583	1853	1853	1853	1853	0
227	20231220	165500	463820583	1853	1853	1853	1853	0
228	20231220	165400	463820583	1853	1853	1853	1853	0
229	20231220	165300	463820583	1853	1853	1853	1853	0
230	20231220	165200	463820583	1853	1853	1853	1853	0
231	20231220	165100	463820583	1853	1853	1853	1853	0
232	20231220	165000	463820583	1853	1853	1853	1853	0
233	20231220	164900	463820583	1853	1853	1853	1853	0
234	20231220	164800	463820583	1853	1853	1853	1853	0
235	20231220	164700	463820583	1853	1853	1853	1853	0
236	20231220	164600	463820583	1853	1853	1853	1853	0
237	20231220	164500	463820583	1853	1853	1853	1853	0
238	20231220	164400	463820583	1853	1853	1853	1853	0
239	20231220	164300	463820583	1853	1853	1853	1853	0
240	20231220	164200	463820583	1853	1853	1853	1853	0
241	20231220	164100	463820583	1853	1853	1853	1853	0
242	20231220	164000	463820583	1853	1853	1853	1853	8459
243	20231220	163900	463820583	1853	1853	1853	1853	0
244	20231220	163800	463820583	1853	1853	1853	1853	0
245	20231220	163700	463820583	1853	1853	1853	1853	0
246	20231220	163600	463820583	1853	1853	1853	1853	0
247	20231220	163500	463820583	1853	1853	1853	1853	0
248	20231220	163400	463820583	1853	1853	1853	1853	0
249	20231220	163300	463820583	1853	1853	1853	1853	0
250	20231220	163200	463820583	1853	1853	1853	1853	0
251	20231220	163100	463820583	1853	1853	1853	1853	0
252	20231220	163000	463820583	1853	1853	1853	1853	0
253	20231220	162900	463820583	1853	1853	1853	1853	0
254	20231220	162800	463820583	1853	1853	1853	1853	0
255	20231220	162700	463820583	1853	1853	1853	1853	0
256	20231220	162600	463820583	1853	1853	1853	1853	0
257	20231220	162500	463820583	1853	1853	1853	1853	0
258	20231220	162400	463820583	1853	1853	1853	1853	0
259	20231220	162300	463820583	1853	1853	1853	1853	0
260	20231220	162200	463820583	1853	1853	1853	1853	0
261	20231220	162100	463820583	1853	1853	1853	1853	0
262	20231220	162000	463820583	1853	1853	1853	1853	0
263	20231220	161900	463820583	1853	1853	1853	1853	0
264	20231220	161800	463820583	1853	1853	1853	1853	0
265	20231220	161700	463820583	1853	1853	1853	1853	0
266	20231220	161600	463820583	1853	1853	1853	1853	0
267	20231220	161500	463820583	1853	1853	1853	1853	0
268	20231220	161400	463820583	1853	1853	1853	1853	0
269	20231220	161300	463820583	1853	1853	1853	1853	0
270	20231220	161200	463820583	1853	1853	1853	1853	0
271	20231220	161100	463820583	1853	1853	1853	1853	0
272	20231220	161000	463820583	1853	1853	1853	1853	8459
273	20231220	160900	463820583	1853	1853	1853	1853	0
274	20231220	160800	463820583	1853	1853	1853	1853	0
275	20231220	160700	463820583	1853	1853	1853	1853	0
276	20231220	160600	463820583	1853	1853	1853	1853	0
277	20231220	160500	463820583	1853	1853	1853	1853	0
278	20231220	160400	463820583	1853	1853	1853	1853	0
279	20231220	160300	463820583	1853	1853	1853	1853	0
280	20231220	160200	463820583	1853	1853	1853	1853	0
281	20231220	160100	463820583	1853	1853	1853	1853	0
282	20231220	160000	463820583	1853	1853	1853	1853	0
283	20231220	155900	463820583	1853	1853	1853	1853	0
284	20231220	155800	463820583	1853	1853	1853	1853	0
285	20231220	155700	463820583	1853	1853	1853	1853	0
286	20231220	155600	463820583	1853	1853	1853	1853	0
287	20231220	155500	463820583	1853	1853	1853	1853	0
288	20231220	155400	463820583	1853	1853	1853	1853	0
289	20231220	155300	463820583	1853	1853	1853	1853	0
290	20231220	155200	463820583	1853	1853	1853	1853	0
291	20231220	155100	463820583	1853	1853	1853	1853	0
292	20231220	155000	463820583	1853	1853	1853	1853	0
293	20231220	154900	463820583	1853	1853	1853	1853	0
294	20231220	154800	463820583	1853	1853	1853	1853	0
295	20231220	154700	463820583	1853	1853	1853	1853	0
296	20231220	154600	463820583	1853	1853	1853	1853	0
297	20231220	154500	463820583	1853	1853	1853	1853	0
298	20231220	154400	463820583	1853	1853	1853	1853	0
299	20231220	154300	463820583	1853	1853	1853	1853	0
300	20231220	154200	463820583	1853	1853	1853	1853	0
301	20231220	154100	463820583	1853	1853	1853	1853	0
302	20231220	154000	463820583	1853	1853	1853	1853	8459
303	20231220	153900	463820583	1853	1853	1853	1853	0
304	20231220	153800	463820583	1853	1853	1853	1853	0
305	20231220	153700	463820583	1853	1853	1853	1853	0
306	20231220	153600	463820583	1853	1853	1853	1853	0
307	20231220	153500	463820583	1853	1853	1853	1853	0
308	20231220	153400	463820583	1853	1853	1853	1853	0
309	20231220	153300	463820583	1853	1853	1853	1853	0
310	20231220	153200	463820583	1853	1853	1853	1853	0
311	20231220	153100	463820583	1853	1853	1853	1853	0
312	20231220	153000	463820583	1853	1853	1853	1853	8459
313	20231220	152900	448146056	1852	1852	1852	1852	0
314	20231220	152800	448146056	1852	1852	1852	1852	0
315	20231220	152700	448146056	1852	1852	1852	1852	0
316	20231220	152600	448146056	1852	1852	1852	1852	0
317	20231220	152500	448146056	1852	1852	1852	1852	0
318	20231220	152400	448146056	1852	1852	1852	1852	0
319	20231220	152300	448146056	1852	1852	1852	1852	0
320	20231220	152200	448146056	1852	1852	1852	1852	0
321	20231220	152100	448146056	1852	1852	1852	1852	0
322	20231220	152000	448146056	1852	1852	1852	1852	0
323	20231220	151900	448146056	1852	1852	1852	1852	2323
324	20231220	151800	443843860	1853	1853	1853	1853	3677
325	20231220	151700	437030379	1853	1855	1856	1853	2741
326	20231220	151600	431947144	1855	1854	1855	1854	66
327	20231220	151500	431824770	1854	1855	1855	1854	1000
328	20231220	151400	429970501	1856	1856	1856	1856	150
329	20231220	151300	429692101	1855	1855	1855	1855	0
330	20231220	151200	429692101	1855	1855	1855	1855	16
331	20231220	151100	429662421	1857	1857	1857	1857	74
332	20231220	151000	429525003	1854	1854	1854	1854	0
333	20231220	150900	429525003	1854	1854	1854	1854	0
334	20231220	150800	429525003	1854	1854	1854	1854	0
335	20231220	150700	429525003	1854	1854	1854	1854	0
336	20231220	150600	429525003	1854	1854	1854	1854	121
337	20231220	150500	429300669	1854	1854	1854	1854	0
338	20231220	150400	429300669	1854	1854	1854	1854	4323
339	20231220	150300	421285827	1855	1855	1855	1855	108
340	20231220	150200	421085487	1855	1855	1855	1855	0
341	20231220	150100	421085487	1855	1856	1856	1855	1283
342	20231220	150000	418704339	1856	1856	1856	1855	837
343	20231220	145900	417151387	1857	1857	1857	1857	0
344	20231220	145800	417151387	1857	1857	1857	1857	45
345	20231220	145700	417067822	1856	1856	1856	1856	0
346	20231220	145600	417067822	1856	1856	1856	1856	3466
347	20231220	145500	410634926	1856	1856	1856	1856	130
348	20231220	145400	410393646	1855	1855	1855	1855	1692
349	20231220	145300	407254986	1855	1855	1855	1855	20
350	20231220	145200	407217886	1855	1855	1855	1855	62
351	20231220	145100	407102876	1853	1853	1853	1853	0
352	20231220	145000	407102876	1853	1853	1853	1853	0
353	20231220	144900	407102876	1853	1853	1853	1853	0
354	20231220	144800	407102876	1853	1853	1853	1853	0
355	20231220	144700	407102876	1853	1854	1854	1853	2595
356	20231220	144600	402292886	1854	1854	1854	1854	155
357	20231220	144500	402005516	1854	1854	1854	1854	0
358	20231220	144400	402005516	1854	1854	1854	1854	0
359	20231220	144300	402005516	1854	1854	1854	1854	0
360	20231220	144200	402005516	1854	1854	1854	1854	642
361	20231220	144100	400815248	1855	1855	1855	1855	0
362	20231220	144000	400815248	1855	1855	1855	1855	269
363	20231220	143900	400316253	1855	1855	1855	1855	20
364	20231220	143800	400279153	1855	1855	1855	1855	1500
365	20231220	143700	397496653	1854	1854	1854	1854	626
366	20231220	143600	396336049	1853	1853	1853	1853	0
367	20231220	143500	396336049	1853	1853	1853	1853	0
368	20231220	143400	396336049	1853	1853	1853	1853	0
369	20231220	143300	396336049	1853	1853	1853	1853	0
370	20231220	143200	396336049	1853	1853	1853	1853	1
371	20231220	143100	396334196	1854	1854	1854	1854	1076
372	20231220	143000	394339292	1854	1854	1854	1854	600
373	20231220	142900	393226892	1854	1854	1854	1854	0
374	20231220	142800	393226892	1854	1855	1855	1854	1486
375	20231220	142700	390471669	1854	1854	1854	1854	0
376	20231220	142600	390471669	1854	1854	1854	1854	0
377	20231220	142500	390471669	1854	1854	1854	1854	309
378	20231220	142400	389898783	1855	1855	1855	1855	977
379	20231220	142300	388086448	1856	1855	1856	1855	100
380	20231220	142200	387900908	1855	1855	1856	1855	1613
381	20231220	142100	384908303	1855	1855	1855	1855	55
382	20231220	142000	384806278	1856	1856	1856	1856	1
383	20231220	141900	384804422	1856	1856	1856	1856	55
384	20231220	141800	384702342	1855	1855	1855	1855	0
385	20231220	141700	384702342	1855	1855	1855	1855	1
386	20231220	141600	384700487	1855	1855	1855	1855	320
387	20231220	141500	384106887	1855	1855	1855	1855	2402
388	20231220	141400	379651177	1855	1855	1855	1855	15
389	20231220	141300	379623352	1856	1856	1856	1856	0
390	20231220	141200	379623352	1856	1856	1856	1856	1607
391	20231220	141100	376640760	1856	1856	1856	1856	0
392	20231220	141000	376640760	1856	1856	1856	1856	590
393	20231220	140900	375545720	1856	1856	1856	1856	80
394	20231220	140800	375397240	1855	1853	1855	1853	1799
395	20231220	140700	372061071	1852	1853	1853	1852	2000
396	20231220	140600	368356542	1854	1854	1854	1854	110
397	20231220	140500	368152602	1853	1853	1853	1853	20
398	20231220	140400	368115542	1853	1853	1853	1853	1
399	20231220	140300	368113689	1854	1854	1854	1854	60
400	20231220	140200	368002449	1854	1854	1854	1854	0
401	20231220	140100	368002449	1854	1854	1854	1854	1000
402	20231220	140000	366148449	1854	1854	1854	1854	269
403	20231220	135900	365649723	1854	1854	1854	1854	0
404	20231220	135800	365649723	1854	1854	1854	1854	179
405	20231220	135700	365317857	1854	1854	1854	1854	10
406	20231220	135600	365299317	1853	1854	1854	1853	55
407	20231220	135500	365197382	1854	1854	1854	1854	1812
408	20231220	135400	361837934	1854	1854	1854	1854	0
409	20231220	135300	361837934	1854	1854	1854	1854	60
410	20231220	135200	361726694	1853	1853	1853	1853	213
411	20231220	135100	361332005	1853	1854	1854	1853	1017
412	20231220	135000	359447414	1853	1853	1853	1853	0
413	20231220	134900	359447414	1853	1853	1853	1853	0
414	20231220	134800	359447414	1853	1853	1853	1853	1
415	20231220	134700	359445561	1853	1853	1853	1853	10
416	20231220	134600	359427031	1853	1853	1853	1853	0
417	20231220	134500	359427031	1853	1853	1853	1853	110
418	20231220	134400	359223201	1856	1856	1856	1856	10
419	20231220	134300	359204641	1856	1856	1856	1856	0
420	20231220	134200	359204641	1856	1856	1856	1856	0
421	20231220	134100	359204641	1856	1856	1856	1856	395
422	20231220	134000	358471521	1856	1854	1857	1853	3423
423	20231220	133900	352124586	1854	1854	1854	1854	0
424	20231220	133800	352124586	1854	1854	1854	1854	1
425	20231220	133700	352122732	1857	1857	1857	1857	0
426	20231220	133600	352122732	1857	1857	1857	1857	0
427	20231220	133500	352122732	1857	1857	1857	1857	0
428	20231220	133400	352122732	1857	1857	1857	1857	854
429	20231220	133300	350536854	1857	1856	1857	1856	7796
430	20231220	133200	336063838	1852	1852	1852	1852	1
431	20231220	133100	336061986	1855	1855	1855	1855	23
432	20231220	133000	336019321	1856	1856	1856	1856	0
433	20231220	132900	336019321	1856	1856	1856	1856	179
434	20231220	132800	335687097	1856	1856	1856	1856	0
435	20231220	132700	335687097	1856	1856	1856	1856	0
436	20231220	132600	335687097	1856	1852	1856	1852	656
437	20231220	132500	334472085	1852	1852	1852	1852	10
438	20231220	132400	334453565	1852	1852	1852	1852	0
439	20231220	132300	334453565	1852	1852	1852	1852	2773
440	20231220	132200	329317969	1852	1852	1852	1852	1949
441	20231220	132100	325708421	1852	1854	1854	1852	5449
442	20231220	132000	315612794	1856	1856	1856	1856	1
443	20231220	131900	315610938	1857	1857	1857	1857	0
444	20231220	131800	315610938	1857	1857	1857	1857	0
445	20231220	131700	315610938	1857	1857	1857	1857	411
446	20231220	131600	314847711	1855	1855	1855	1855	0
447	20231220	131500	314847711	1855	1856	1856	1855	1369
448	20231220	131400	312307216	1855	1855	1855	1855	0
449	20231220	131300	312307216	1855	1855	1855	1855	100
450	20231220	131200	312121716	1855	1855	1855	1855	0
451	20231220	131100	312121716	1855	1855	1855	1855	117
452	20231220	131000	311904681	1855	1855	1855	1855	0
453	20231220	130900	311904681	1855	1855	1855	1855	21
454	20231220	130800	311865726	1855	1855	1855	1855	579
455	20231220	130700	310791681	1855	1855	1855	1855	0
456	20231220	130600	310791681	1855	1855	1855	1855	0
457	20231220	130500	310791681	1855	1855	1855	1853	39
458	20231220	130400	310719342	1855	1854	1855	1853	477
459	20231220	130300	309835009	1854	1854	1854	1854	74
460	20231220	130200	309697813	1854	1854	1854	1854	750
461	20231220	130100	308307313	1854	1855	1855	1854	1101
462	20231220	130000	306265059	1856	1856	1856	1856	1100
463	20231220	125900	304223459	1854	1854	1854	1854	0
464	20231220	125800	304223459	1854	1854	1854	1854	41
465	20231220	125700	304147445	1856	1856	1856	1856	0
466	20231220	125600	304147445	1856	1856	1856	1856	1022
467	20231220	125500	302250613	1856	1856	1856	1856	1
468	20231220	125400	302248757	1856	1856	1856	1856	400
469	20231220	125300	301506357	1856	1856	1856	1856	0
470	20231220	125200	301506357	1856	1856	1856	1856	682
471	20231220	125100	300240565	1856	1856	1856	1856	100
472	20231220	125000	300054965	1857	1857	1857	1857	0
473	20231220	124900	300054965	1857	1857	1857	1857	1
474	20231220	124800	300053108	1854	1854	1854	1854	0
475	20231220	124700	300053108	1854	1854	1854	1854	50
476	20231220	124600	299960408	1858	1858	1858	1858	0
477	20231220	124500	299960408	1858	1858	1858	1858	50
478	20231220	124400	299867508	1858	1858	1858	1858	13
479	20231220	124300	299843354	1854	1854	1854	1854	23
480	20231220	124200	299800712	1854	1854	1854	1854	2
481	20231220	124100	299797004	1854	1854	1854	1854	1
482	20231220	124000	299795150	1853	1854	1854	1853	1000
483	20231220	123900	297942149	1853	1853	1853	1853	0
484	20231220	123800	297942149	1853	1853	1853	1853	0
485	20231220	123700	297942149	1853	1854	1854	1853	326
486	20231220	123600	297338067	1853	1853	1853	1853	5
487	20231220	123500	297328802	1853	1853	1853	1853	0
488	20231220	123400	297328802	1853	1854	1854	1853	3275
489	20231220	123300	291259687	1858	1858	1858	1858	0
490	20231220	123200	291259687	1858	1858	1858	1858	0
491	20231220	123100	291259687	1858	1858	1858	1858	500
492	20231220	123000	290330687	1858	1858	1858	1858	0
493	20231220	122900	290330687	1858	1858	1858	1858	0
494	20231220	122800	290330687	1858	1858	1858	1858	0
495	20231220	122700	290330687	1858	1858	1858	1858	0
496	20231220	122600	290330687	1858	1858	1858	1858	5
497	20231220	122500	290321397	1854	1854	1854	1854	0
498	20231220	122400	290321397	1854	1857	1857	1854	1953
499	20231220	122300	286699820	1857	1858	1858	1857	98
500	20231220	122200	286517829	1858	1858	1858	1858	50
501	20231220	122100	286424929	1858	1858	1858	1858	0
502	20231220	122000	286424929	1858	1858	1858	1858	0
503	20231220	121900	286424929	1858	1858	1858	1858	300
504	20231220	121800	285867529	1856	1856	1856	1856	20
505	20231220	121700	285830409	1855	1855	1855	1855	0
506	20231220	121600	285830409	1855	1855	1855	1855	0
507	20231220	121500	285830409	1855	1855	1855	1855	2
508	20231220	121400	285826699	1855	1858	1858	1855	126
509	20231220	121300	285592600	1858	1858	1858	1858	0
510	20231220	121200	285592600	1858	1858	1858	1858	0
511	20231220	121100	285592600	1858	1858	1858	1858	1250
512	20231220	121000	283270100	1853	1853	1853	1853	0
513	20231220	120900	283270100	1853	1853	1853	1853	0
514	20231220	120800	283270100	1853	1853	1853	1853	35
515	20231220	120700	283205245	1853	1853	1853	1853	1050
516	20231220	120600	281259595	1853	1853	1853	1853	2
517	20231220	120500	281255889	1859	1859	1859	1859	0
518	20231220	120400	281255889	1859	1859	1859	1859	0
519	20231220	120300	281255889	1859	1859	1859	1859	0
520	20231220	120200	281255889	1859	1859	1859	1859	5
521	20231220	120100	281246594	1852	1852	1852	1852	0
522	20231220	120000	281246594	1852	1852	1852	1852	500
523	20231220	115900	280320594	1852	1852	1852	1852	1
524	20231220	115800	280318742	1852	1852	1852	1852	5
525	20231220	115700	280309482	1852	1859	1859	1852	991
526	20231220	115600	278474080	1852	1853	1853	1852	128
527	20231220	115500	278236904	1859	1859	1859	1859	1
528	20231220	115400	278235045	1859	1859	1859	1859	172
529	20231220	115300	277915297	1853	1853	1853	1853	125
530	20231220	115200	277683672	1853	1854	1854	1853	1435
531	20231220	115100	275024567	1853	1854	1854	1853	1000
532	20231220	115000	273171524	1853	1857	1857	1853	3151
533	20231220	114900	267329924	1859	1859	1859	1859	0
534	20231220	114800	267329924	1859	1859	1859	1859	6
535	20231220	114700	267318770	1859	1859	1859	1859	51
536	20231220	114600	267223961	1857	1857	1857	1857	0
537	20231220	114500	267223961	1857	1857	1857	1857	0
538	20231220	114400	267223961	1857	1858	1858	1856	38
539	20231220	114300	267153426	1856	1856	1856	1856	0
540	20231220	114200	267153426	1856	1856	1856	1856	0
541	20231220	114100	267153426	1856	1856	1856	1856	0
542	20231220	114000	267153426	1856	1856	1856	1856	0
543	20231220	113900	267153426	1856	1856	1856	1856	0
544	20231220	113800	267153426	1856	1856	1856	1856	0
545	20231220	113700	267153426	1856	1856	1856	1856	0
546	20231220	113600	267153426	1856	1856	1856	1856	151
547	20231220	113500	266873170	1856	1856	1856	1856	1
548	20231220	113400	266871314	1858	1858	1858	1858	0
549	20231220	113300	266871314	1858	1858	1858	1858	300
550	20231220	113200	266313914	1857	1857	1857	1857	0
551	20231220	113100	266313914	1857	1857	1857	1857	50
552	20231220	113000	266221064	1857	1857	1857	1857	0
553	20231220	112900	266221064	1857	1857	1857	1857	10
554	20231220	112800	266202494	1857	1857	1857	1857	0
555	20231220	112700	266202494	1857	1857	1857	1857	0
556	20231220	112600	266202494	1857	1857	1857	1857	405
557	20231220	112500	265450409	1858	1857	1858	1857	180
558	20231220	112400	265116127	1857	1858	1858	1857	117
559	20231220	112300	264898771	1859	1859	1859	1859	512
560	20231220	112200	263946963	1859	1859	1859	1859	0
561	20231220	112100	263946963	1859	1861	1861	1859	443
562	20231220	112000	263122556	1862	1862	1862	1862	0
563	20231220	111900	263122556	1862	1862	1862	1862	36
564	20231220	111800	263055524	1862	1861	1862	1861	751
565	20231220	111700	261657880	1861	1861	1861	1861	0
566	20231220	111600	261657880	1861	1861	1861	1861	371
567	20231220	111500	260967449	1861	1860	1861	1860	1242
568	20231220	111400	258657328	1860	1860	1860	1860	543
569	20231220	111300	257647348	1861	1861	1861	1861	0
570	20231220	111200	257647348	1861	1861	1861	1861	0
571	20231220	111100	257647348	1861	1861	1861	1861	0
572	20231220	111000	257647348	1861	1861	1861	1861	400
573	20231220	110900	256902948	1861	1860	1861	1860	117
574	20231220	110800	256685324	1859	1860	1861	1859	128
575	20231220	110700	256447342	1861	1861	1861	1861	0
576	20231220	110600	256447342	1861	1861	1861	1861	698
577	20231220	110500	255148364	1859	1859	1861	1859	701
578	20231220	110400	253845203	1858	1858	1858	1858	1076
579	20231220	110300	251845995	1861	1861	1861	1861	30
580	20231220	110200	251790165	1861	1861	1861	1861	1
581	20231220	110100	251788304	1860	1860	1860	1859	2169
582	20231220	110000	247753965	1859	1859	1859	1859	1575
583	20231220	105900	244826040	1858	1858	1858	1858	15
584	20231220	105800	244798170	1858	1858	1858	1858	1
585	20231220	105700	244796312	1859	1859	1859	1859	2311
586	20231220	105600	240500163	1858	1859	1859	1858	1907
587	20231220	105500	236955150	1859	1859	1859	1859	7
588	20231220	105400	236942137	1858	1858	1858	1858	302
589	20231220	105300	236381021	1858	1857	1858	1857	2600
590	20231220	105200	231550321	1858	1857	1858	1857	1229
591	20231220	105100	229266942	1858	1857	1858	1857	3036
592	20231220	105000	223627910	1857	1857	1857	1857	0
593	20231220	104900	223627910	1857	1855	1857	1855	5551
594	20231220	104800	213326644	1855	1855	1855	1855	17
595	20231220	104700	213295109	1855	1855	1855	1855	1
596	20231220	104600	213293254	1853	1852	1853	1852	1631
597	20231220	104500	210271099	1852	1852	1852	1852	0
598	20231220	104400	210271099	1852	1852	1852	1852	0
599	20231220	104300	210271099	1852	1852	1852	1852	0
600	20231220	104200	210271099	1852	1852	1852	1852	0
601	20231220	104100	210271099	1852	1852	1852	1852	0
602	20231220	104000	210271099	1852	1856	1856	1852	4058
603	20231220	103900	202750968	1856	1856	1856	1856	1
604	20231220	103800	202749112	1857	1857	1857	1857	0
605	20231220	103700	202749112	1857	1857	1857	1857	0
606	20231220	103600	202749112	1857	1857	1857	1857	12
607	20231220	103500	202726828	1858	1858	1858	1858	37
608	20231220	103400	202658082	1858	1858	1858	1857	601
609	20231220	103300	201541474	1858	1857	1858	1857	271
610	20231220	103200	201037961	1857	1855	1857	1855	25
611	20231220	103100	200991546	1857	1857	1857	1857	0
612	20231220	103000	200991546	1857	1857	1857	1857	181
613	20231220	102900	200655429	1855	1855	1855	1855	50
614	20231220	102800	200562679	1855	1859	1859	1855	54
615	20231220	102700	200462465	1860	1860	1860	1860	500
616	20231220	102600	199532465	1860	1860	1860	1860	55
617	20231220	102500	199430165	1858	1859	1859	1858	5409
618	20231220	102400	189375427	1859	1859	1860	1859	511
619	20231220	102300	188425327	1860	1860	1860	1860	0
620	20231220	102200	188425327	1860	1856	1860	1856	5267
621	20231220	102100	178634407	1857	1855	1857	1855	2072
622	20231220	102000	174787813	1855	1855	1855	1855	96
623	20231220	101900	174609733	1855	1855	1855	1855	470
624	20231220	101800	173737883	1856	1856	1856	1856	120
625	20231220	101700	173515163	1856	1856	1856	1856	15
626	20231220	101600	173487323	1856	1856	1856	1856	25
627	20231220	101500	173440923	1857	1855	1857	1855	591
628	20231220	101400	172343479	1856	1855	1856	1855	49
629	20231220	101300	172252544	1855	1855	1856	1854	427
630	20231220	101200	171460075	1855	1852	1855	1852	134
631	20231220	101100	171211514	1851	1852	1855	1851	17105
632	20231220	101000	139510566	1849	1852	1852	1849	5
633	20231220	100900	139501312	1849	1849	1852	1849	32
634	20231220	100800	139442054	1852	1852	1853	1852	13
635	20231220	100700	139417971	1853	1853	1853	1853	120
636	20231220	100600	139195611	1853	1852	1853	1852	18
637	20231220	100500	139162266	1852	1852	1852	1852	1
638	20231220	100400	139160414	1853	1853	1853	1853	2
639	20231220	100300	139156708	1846	1846	1846	1846	105
640	20231220	100200	138962878	1846	1846	1846	1846	200
641	20231220	100100	138593678	1854	1854	1854	1854	0
642	20231220	100000	138593678	1854	1854	1854	1854	323
643	20231220	095900	137994836	1851	1851	1851	1851	5000
644	20231220	095800	128739836	1851	1851	1851	1851	2158
645	20231220	095700	124745378	1851	1854	1854	1851	5799
646	20231220	095600	114009289	1854	1854	1854	1854	0
647	20231220	095500	114009289	1854	1854	1854	1853	1280
648	20231220	095400	111636449	1854	1851	1855	1851	5424
649	20231220	095300	101588480	1851	1851	1851	1851	0
650	20231220	095200	101588480	1851	1851	1851	1851	0
651	20231220	095100	101588480	1851	1851	1851	1851	100
652	20231220	095000	101403380	1851	1851	1851	1851	33
653	20231220	094900	101342297	1853	1853	1853	1853	2
654	20231220	094800	101338591	1852	1852	1852	1852	1
655	20231220	094700	101336739	1848	1843	1848	1843	6052
656	20231220	094600	90165563	1843	1843	1843	1843	0
657	20231220	094500	90165563	1843	1843	1843	1843	0
658	20231220	094400	90165563	1843	1843	1843	1843	1
659	20231220	094300	90163720	1843	1848	1848	1843	2452
660	20231220	094200	85644394	1848	1848	1848	1848	2
661	20231220	094100	85640698	1848	1848	1848	1848	0
662	20231220	094000	85640698	1848	1848	1848	1848	2
663	20231220	093900	85637002	1848	1849	1849	1844	3686
664	20231220	093800	78830995	1850	1853	1853	1850	534
665	20231220	093700	77842580	1851	1854	1854	1851	431
666	20231220	093600	77044145	1854	1854	1858	1854	3527
667	20231220	093500	70505078	1854	1855	1855	1854	7160
668	20231220	093400	57224860	1856	1853	1856	1853	904
669	20231220	093300	55547781	1854	1851	1854	1851	139
670	20231220	093200	55290483	1855	1853	1855	1853	1255
671	20231220	093100	52963988	1853	1853	1853	1853	224
672	20231220	093000	52548916	1853	1852	1853	1852	17
673	20231220	092900	52517425	1851	1851	1851	1851	256
674	20231220	092800	52043569	1850	1851	1851	1850	118
675	20231220	092700	51825267	1851	1851	1851	1851	514
676	20231220	092600	50873853	1852	1852	1852	1852	52
677	20231220	092500	50777549	1852	1852	1852	1852	200
678	20231220	092400	50407149	1852	1851	1852	1851	225
679	20231220	092300	49990454	1853	1853	1853	1853	0
680	20231220	092200	49990454	1853	1853	1853	1851	35
681	20231220	092100	49925639	1852	1850	1852	1850	1018
682	20231220	092000	48041313	1845	1850	1850	1845	2694
683	20231220	091900	43058608	1850	1852	1852	1850	118
684	20231220	091800	42840074	1852	1850	1852	1850	946
685	20231220	091700	41089954	1850	1852	1852	1850	456
686	20231220	091600	40246352	1852	1851	1852	1850	517
687	20231220	091500	39288897	1851	1850	1851	1850	1188
688	20231220	091400	37091081	1847	1847	1847	1846	3623
689	20231220	091300	30400023	1847	1847	1848	1847	4011
690	20231220	091200	22991696	1847	1848	1850	1847	1727
691	20231220	091100	19799762	1847	1840	1847	1840	8062
692	20231220	091000	4941613	1840	1844	1844	1840	2033
693	20231220	090900	1200761	1845	1845	1845	1845	0
694	20231220	090800	1200761	1845	1845	1845	1845	61
695	20231220	090700	1088216	1846	1845	1846	1845	200
696	20231220	090600	719039	1845	1845	1845	1845	1
697	20231220	090500	717194	1845	1845	1845	1845	16
698	20231220	090400	687674	1839	1839	1839	1839	0
699	20231220	090300	687674	1839	1839	1839	1839	262
700	20231220	090200	205856	1839	1839	1839	1839	56
701	20231220	090100	102872	1837	1837	1837	1837	0
702	20231220	090000	102872	1837	1837	1837	1837	56