KissMeData/365900/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211300	48186710	4250	4250	4250	4250	853
3	20231221	211200	48186710	4250	4250	4250	4250	0
4	20231221	211100	48186710	4250	4250	4250	4250	0
5	20231221	211000	48186710	4250	4250	4250	4250	0
6	20231221	210900	48186710	4250	4250	4250	4250	0
7	20231221	210800	48186710	4250	4250	4250	4250	0
8	20231221	210700	48186710	4250	4250	4250	4250	0
9	20231221	210600	48186710	4250	4250	4250	4250	0
10	20231221	210500	48186710	4250	4250	4250	4250	0
11	20231221	210400	48186710	4250	4250	4250	4250	0
12	20231221	210300	48186710	4250	4250	4250	4250	0
13	20231221	210200	48186710	4250	4250	4250	4250	0
14	20231221	210100	48186710	4250	4250	4250	4250	0
15	20231221	210000	48186710	4250	4250	4250	4250	0
16	20231221	205900	48186710	4250	4250	4250	4250	0
17	20231221	205800	48186710	4250	4250	4250	4250	0
18	20231221	205700	48186710	4250	4250	4250	4250	0
19	20231221	205600	48186710	4250	4250	4250	4250	0
20	20231221	205500	48186710	4250	4250	4250	4250	0
21	20231221	205400	48186710	4250	4250	4250	4250	0
22	20231221	205300	48186710	4250	4250	4250	4250	0
23	20231221	205200	48186710	4250	4250	4250	4250	0
24	20231221	205100	48186710	4250	4250	4250	4250	0
25	20231221	205000	48186710	4250	4250	4250	4250	0
26	20231221	204900	48186710	4250	4250	4250	4250	0
27	20231221	204800	48186710	4250	4250	4250	4250	0
28	20231221	204700	48186710	4250	4250	4250	4250	0
29	20231221	204600	48186710	4250	4250	4250	4250	0
30	20231221	204500	48186710	4250	4250	4250	4250	0
31	20231221	204400	48186710	4250	4250	4250	4250	0
32	20231221	204300	48186710	4250	4250	4250	4250	853
33	20231221	204200	48186710	4250	4250	4250	4250	0
34	20231221	204100	48186710	4250	4250	4250	4250	0
35	20231221	204000	48186710	4250	4250	4250	4250	0
36	20231221	203900	48186710	4250	4250	4250	4250	0
37	20231221	203800	48186710	4250	4250	4250	4250	0
38	20231221	203700	48186710	4250	4250	4250	4250	0
39	20231221	203600	48186710	4250	4250	4250	4250	0
40	20231221	203500	48186710	4250	4250	4250	4250	0
41	20231221	203400	48186710	4250	4250	4250	4250	0
42	20231221	203300	48186710	4250	4250	4250	4250	0
43	20231221	203200	48186710	4250	4250	4250	4250	0
44	20231221	203100	48186710	4250	4250	4250	4250	0
45	20231221	203000	48186710	4250	4250	4250	4250	0
46	20231221	202900	48186710	4250	4250	4250	4250	0
47	20231221	202800	48186710	4250	4250	4250	4250	0
48	20231221	202700	48186710	4250	4250	4250	4250	0
49	20231221	202600	48186710	4250	4250	4250	4250	0
50	20231221	202500	48186710	4250	4250	4250	4250	0
51	20231221	202400	48186710	4250	4250	4250	4250	0
52	20231221	202300	48186710	4250	4250	4250	4250	0
53	20231221	202200	48186710	4250	4250	4250	4250	0
54	20231221	202100	48186710	4250	4250	4250	4250	0
55	20231221	202000	48186710	4250	4250	4250	4250	0
56	20231221	201900	48186710	4250	4250	4250	4250	0
57	20231221	201800	48186710	4250	4250	4250	4250	0
58	20231221	201700	48186710	4250	4250	4250	4250	0
59	20231221	201600	48186710	4250	4250	4250	4250	0
60	20231221	201500	48186710	4250	4250	4250	4250	0
61	20231221	201400	48186710	4250	4250	4250	4250	0
62	20231221	201300	48186710	4250	4250	4250	4250	853
63	20231221	201200	48186710	4250	4250	4250	4250	0
64	20231221	201100	48186710	4250	4250	4250	4250	0
65	20231221	201000	48186710	4250	4250	4250	4250	0
66	20231221	200900	48186710	4250	4250	4250	4250	0
67	20231221	200800	48186710	4250	4250	4250	4250	0
68	20231221	200700	48186710	4250	4250	4250	4250	0
69	20231221	200600	48186710	4250	4250	4250	4250	0
70	20231221	200500	48186710	4250	4250	4250	4250	0
71	20231221	200400	48186710	4250	4250	4250	4250	0
72	20231221	200300	48186710	4250	4250	4250	4250	0
73	20231221	200200	48186710	4250	4250	4250	4250	0
74	20231221	200100	48186710	4250	4250	4250	4250	0
75	20231221	200000	48186710	4250	4250	4250	4250	0
76	20231221	195900	48186710	4250	4250	4250	4250	0
77	20231221	195800	48186710	4250	4250	4250	4250	0
78	20231221	195700	48186710	4250	4250	4250	4250	0
79	20231221	195600	48186710	4250	4250	4250	4250	0
80	20231221	195500	48186710	4250	4250	4250	4250	0
81	20231221	195400	48186710	4250	4250	4250	4250	0
82	20231221	195300	48186710	4250	4250	4250	4250	0
83	20231221	195200	48186710	4250	4250	4250	4250	0
84	20231221	195100	48186710	4250	4250	4250	4250	0
85	20231221	195000	48186710	4250	4250	4250	4250	0
86	20231221	194900	48186710	4250	4250	4250	4250	0
87	20231221	194800	48186710	4250	4250	4250	4250	0
88	20231221	194700	48186710	4250	4250	4250	4250	0
89	20231221	194600	48186710	4250	4250	4250	4250	0
90	20231221	194500	48186710	4250	4250	4250	4250	0
91	20231221	194400	48186710	4250	4250	4250	4250	0
92	20231221	194300	48186710	4250	4250	4250	4250	853
93	20231221	194200	48186710	4250	4250	4250	4250	0
94	20231221	194100	48186710	4250	4250	4250	4250	0
95	20231221	194000	48186710	4250	4250	4250	4250	0
96	20231221	193900	48186710	4250	4250	4250	4250	0
97	20231221	193800	48186710	4250	4250	4250	4250	0
98	20231221	193700	48186710	4250	4250	4250	4250	0
99	20231221	193600	48186710	4250	4250	4250	4250	0
100	20231221	193500	48186710	4250	4250	4250	4250	0
101	20231221	193400	48186710	4250	4250	4250	4250	0
102	20231221	193300	48186710	4250	4250	4250	4250	0
103	20231221	193200	48186710	4250	4250	4250	4250	0
104	20231221	193100	48186710	4250	4250	4250	4250	0
105	20231221	193000	48186710	4250	4250	4250	4250	0
106	20231221	192900	48186710	4250	4250	4250	4250	0
107	20231221	192800	48186710	4250	4250	4250	4250	0
108	20231221	192700	48186710	4250	4250	4250	4250	0
109	20231221	192600	48186710	4250	4250	4250	4250	0
110	20231221	192500	48186710	4250	4250	4250	4250	0
111	20231221	192400	48186710	4250	4250	4250	4250	0
112	20231221	192300	48186710	4250	4250	4250	4250	0
113	20231221	192200	48186710	4250	4250	4250	4250	0
114	20231221	192100	48186710	4250	4250	4250	4250	0
115	20231221	192000	48186710	4250	4250	4250	4250	0
116	20231221	191900	48186710	4250	4250	4250	4250	0
117	20231221	191800	48186710	4250	4250	4250	4250	0
118	20231221	191700	48186710	4250	4250	4250	4250	0
119	20231221	191600	48186710	4250	4250	4250	4250	0
120	20231221	191500	48186710	4250	4250	4250	4250	0
121	20231221	191400	48186710	4250	4250	4250	4250	0
122	20231221	191300	48186710	4250	4250	4250	4250	853
123	20231221	191200	48186710	4250	4250	4250	4250	0
124	20231221	191100	48186710	4250	4250	4250	4250	0
125	20231221	191000	48186710	4250	4250	4250	4250	0
126	20231221	190900	48186710	4250	4250	4250	4250	0
127	20231221	190800	48186710	4250	4250	4250	4250	0
128	20231221	190700	48186710	4250	4250	4250	4250	0
129	20231221	190600	48186710	4250	4250	4250	4250	0
130	20231221	190500	48186710	4250	4250	4250	4250	0
131	20231221	190400	48186710	4250	4250	4250	4250	0
132	20231221	190300	48186710	4250	4250	4250	4250	0
133	20231221	190200	48186710	4250	4250	4250	4250	0
134	20231221	190100	48186710	4250	4250	4250	4250	0
135	20231221	190000	48186710	4250	4250	4250	4250	0
136	20231221	185900	48186710	4250	4250	4250	4250	0
137	20231221	185800	48186710	4250	4250	4250	4250	0
138	20231221	185700	48186710	4250	4250	4250	4250	0
139	20231221	185600	48186710	4250	4250	4250	4250	0
140	20231221	185500	48186710	4250	4250	4250	4250	0
141	20231221	185400	48186710	4250	4250	4250	4250	0
142	20231221	185300	48186710	4250	4250	4250	4250	0
143	20231221	185200	48186710	4250	4250	4250	4250	0
144	20231221	185100	48186710	4250	4250	4250	4250	0
145	20231221	185000	48186710	4250	4250	4250	4250	0
146	20231221	184900	48186710	4250	4250	4250	4250	0
147	20231221	184800	48186710	4250	4250	4250	4250	0
148	20231221	184700	48186710	4250	4250	4250	4250	0
149	20231221	184600	48186710	4250	4250	4250	4250	0
150	20231221	184500	48186710	4250	4250	4250	4250	0
151	20231221	184400	48186710	4250	4250	4250	4250	0
152	20231221	184300	48186710	4250	4250	4250	4250	853
153	20231221	184200	48186710	4250	4250	4250	4250	0
154	20231221	184100	48186710	4250	4250	4250	4250	0
155	20231221	184000	48186710	4250	4250	4250	4250	0
156	20231221	183900	48186710	4250	4250	4250	4250	0
157	20231221	183800	48186710	4250	4250	4250	4250	0
158	20231221	183700	48186710	4250	4250	4250	4250	0
159	20231221	183600	48186710	4250	4250	4250	4250	0
160	20231221	183500	48186710	4250	4250	4250	4250	0
161	20231221	183400	48186710	4250	4250	4250	4250	0
162	20231221	183300	48186710	4250	4250	4250	4250	0
163	20231221	183200	48186710	4250	4250	4250	4250	0
164	20231221	183100	48186710	4250	4250	4250	4250	0
165	20231221	183000	48186710	4250	4250	4250	4250	0
166	20231221	182900	48186710	4250	4250	4250	4250	0
167	20231221	182800	48186710	4250	4250	4250	4250	0
168	20231221	182700	48186710	4250	4250	4250	4250	0
169	20231221	182600	48186710	4250	4250	4250	4250	0
170	20231221	182500	48186710	4250	4250	4250	4250	0
171	20231221	182400	48186710	4250	4250	4250	4250	0
172	20231221	182300	48186710	4250	4250	4250	4250	0
173	20231221	182200	48186710	4250	4250	4250	4250	0
174	20231221	182100	48186710	4250	4250	4250	4250	0
175	20231221	182000	48186710	4250	4250	4250	4250	0
176	20231221	181900	48186710	4250	4250	4250	4250	0
177	20231221	181800	48186710	4250	4250	4250	4250	0
178	20231221	181700	48186710	4250	4250	4250	4250	0
179	20231221	181600	48186710	4250	4250	4250	4250	0
180	20231221	181500	48186710	4250	4250	4250	4250	0
181	20231221	181400	48186710	4250	4250	4250	4250	0
182	20231221	181300	48186710	4250	4250	4250	4250	853
183	20231221	181200	48186710	4250	4250	4250	4250	0
184	20231221	181100	48186710	4250	4250	4250	4250	0
185	20231221	181000	48186710	4250	4250	4250	4250	0
186	20231221	180900	48186710	4250	4250	4250	4250	0
187	20231221	180800	48186710	4250	4250	4250	4250	0
188	20231221	180700	48186710	4250	4250	4250	4250	0
189	20231221	180600	48186710	4250	4250	4250	4250	0
190	20231221	180500	48186710	4250	4250	4250	4250	0
191	20231221	180400	48186710	4250	4250	4250	4250	0
192	20231221	180300	48186710	4250	4250	4250	4250	0
193	20231221	180200	48186710	4250	4250	4250	4250	0
194	20231221	180100	48186710	4250	4250	4250	4250	0
195	20231221	180000	48186710	4250	4250	4250	4250	0
196	20231221	175900	48186710	4250	4250	4250	4250	0
197	20231221	175800	48186710	4250	4250	4250	4250	0
198	20231221	175700	48186710	4250	4250	4250	4250	0
199	20231221	175600	48186710	4250	4250	4250	4250	0
200	20231221	175500	48186710	4250	4250	4250	4250	0
201	20231221	175400	48186710	4250	4250	4250	4250	0
202	20231221	175300	48186710	4250	4250	4250	4250	0
203	20231221	175200	48186710	4250	4250	4250	4250	0
204	20231221	175100	48186710	4250	4250	4250	4250	0
205	20231221	175000	48186710	4250	4250	4250	4250	0
206	20231221	174900	48186710	4250	4250	4250	4250	0
207	20231221	174800	48186710	4250	4250	4250	4250	0
208	20231221	174700	48186710	4250	4250	4250	4250	0
209	20231221	174600	48186710	4250	4250	4250	4250	0
210	20231221	174500	48186710	4250	4250	4250	4250	0
211	20231221	174400	48186710	4250	4250	4250	4250	0
212	20231221	174300	48186710	4250	4250	4250	4250	853
213	20231221	174200	48186710	4250	4250	4250	4250	0
214	20231221	174100	48186710	4250	4250	4250	4250	0
215	20231221	174000	48186710	4250	4250	4250	4250	0
216	20231221	173900	48186710	4250	4250	4250	4250	0
217	20231221	173800	48186710	4250	4250	4250	4250	0
218	20231221	173700	48186710	4250	4250	4250	4250	0
219	20231221	173600	48186710	4250	4250	4250	4250	0
220	20231221	173500	48186710	4250	4250	4250	4250	0
221	20231221	173400	48186710	4250	4250	4250	4250	0
222	20231221	173300	48186710	4250	4250	4250	4250	0
223	20231221	173200	48186710	4250	4250	4250	4250	0
224	20231221	173100	48186710	4250	4250	4250	4250	0
225	20231221	173000	48186710	4250	4250	4250	4250	0
226	20231221	172900	48186710	4250	4250	4250	4250	0
227	20231221	172800	48186710	4250	4250	4250	4250	0
228	20231221	172700	48186710	4250	4250	4250	4250	0
229	20231221	172600	48186710	4250	4250	4250	4250	0
230	20231221	172500	48186710	4250	4250	4250	4250	0
231	20231221	172400	48186710	4250	4250	4250	4250	0
232	20231221	172300	48186710	4250	4250	4250	4250	0
233	20231221	172200	48186710	4250	4250	4250	4250	0
234	20231221	172100	48186710	4250	4250	4250	4250	0
235	20231221	172000	48186710	4250	4250	4250	4250	0
236	20231221	171900	48186710	4250	4250	4250	4250	0
237	20231221	171800	48186710	4250	4250	4250	4250	0
238	20231221	171700	48186710	4250	4250	4250	4250	0
239	20231221	171600	48186710	4250	4250	4250	4250	0
240	20231221	171500	48186710	4250	4250	4250	4250	0
241	20231221	171400	48186710	4250	4250	4250	4250	0
242	20231221	171300	48186710	4250	4250	4250	4250	853
243	20231221	171200	48186710	4250	4250	4250	4250	0
244	20231221	171100	48186710	4250	4250	4250	4250	0
245	20231221	171000	48186710	4250	4250	4250	4250	0
246	20231221	170900	48186710	4250	4250	4250	4250	0
247	20231221	170800	48186710	4250	4250	4250	4250	0
248	20231221	170700	48186710	4250	4250	4250	4250	0
249	20231221	170600	48186710	4250	4250	4250	4250	0
250	20231221	170500	48186710	4250	4250	4250	4250	0
251	20231221	170400	48186710	4250	4250	4250	4250	0
252	20231221	170300	48186710	4250	4250	4250	4250	0
253	20231221	170200	48186710	4250	4250	4250	4250	0
254	20231221	170100	48186710	4250	4250	4250	4250	0
255	20231221	170000	48186710	4250	4250	4250	4250	0
256	20231221	165900	48186710	4250	4250	4250	4250	0
257	20231221	165800	48186710	4250	4250	4250	4250	0
258	20231221	165700	48186710	4250	4250	4250	4250	0
259	20231221	165600	48186710	4250	4250	4250	4250	0
260	20231221	165500	48186710	4250	4250	4250	4250	0
261	20231221	165400	48186710	4250	4250	4250	4250	0
262	20231221	165300	48186710	4250	4250	4250	4250	0
263	20231221	165200	48186710	4250	4250	4250	4250	0
264	20231221	165100	48186710	4250	4250	4250	4250	0
265	20231221	165000	48186710	4250	4250	4250	4250	0
266	20231221	164900	48186710	4250	4250	4250	4250	0
267	20231221	164800	48186710	4250	4250	4250	4250	0
268	20231221	164700	48186710	4250	4250	4250	4250	0
269	20231221	164600	48186710	4250	4250	4250	4250	0
270	20231221	164500	48186710	4250	4250	4250	4250	0
271	20231221	164400	48186710	4250	4250	4250	4250	0
272	20231221	164300	48186710	4250	4250	4250	4250	853
273	20231221	164200	48186710	4250	4250	4250	4250	0
274	20231221	164100	48186710	4250	4250	4250	4250	0
275	20231221	164000	48186710	4250	4250	4250	4250	0
276	20231221	163900	48186710	4250	4250	4250	4250	0
277	20231221	163800	48186710	4250	4250	4250	4250	0
278	20231221	163700	48186710	4250	4250	4250	4250	0
279	20231221	163600	48186710	4250	4250	4250	4250	0
280	20231221	163500	48186710	4250	4250	4250	4250	0
281	20231221	163400	48186710	4250	4250	4250	4250	0
282	20231221	163300	48186710	4250	4250	4250	4250	0
283	20231221	163200	48186710	4250	4250	4250	4250	0
284	20231221	163100	48186710	4250	4250	4250	4250	0
285	20231221	163000	48186710	4250	4250	4250	4250	0
286	20231221	162900	48186710	4250	4250	4250	4250	0
287	20231221	162800	48186710	4250	4250	4250	4250	0
288	20231221	162700	48186710	4250	4250	4250	4250	0
289	20231221	162600	48186710	4250	4250	4250	4250	0
290	20231221	162500	48186710	4250	4250	4250	4250	0
291	20231221	162400	48186710	4250	4250	4250	4250	0
292	20231221	162300	48186710	4250	4250	4250	4250	0
293	20231221	162200	48186710	4250	4250	4250	4250	0
294	20231221	162100	48186710	4250	4250	4250	4250	0
295	20231221	162000	48186710	4250	4250	4250	4250	0
296	20231221	161900	48186710	4250	4250	4250	4250	0
297	20231221	161800	48186710	4250	4250	4250	4250	0
298	20231221	161700	48186710	4250	4250	4250	4250	0
299	20231221	161600	48186710	4250	4250	4250	4250	0
300	20231221	161500	48186710	4250	4250	4250	4250	0
301	20231221	161400	48186710	4250	4250	4250	4250	0
302	20231221	161300	48186710	4250	4250	4250	4250	853
303	20231221	161200	48186710	4250	4250	4250	4250	0
304	20231221	161100	48186710	4250	4250	4250	4250	0
305	20231221	161000	48186710	4250	4250	4250	4250	0
306	20231221	160900	48186710	4250	4250	4250	4250	0
307	20231221	160800	48186710	4250	4250	4250	4250	0
308	20231221	160700	48186710	4250	4250	4250	4250	0
309	20231221	160600	48186710	4250	4250	4250	4250	0
310	20231221	160500	48186710	4250	4250	4250	4250	0
311	20231221	160400	48186710	4250	4250	4250	4250	0
312	20231221	160300	48186710	4250	4250	4250	4250	0
313	20231221	160200	48186710	4250	4250	4250	4250	0
314	20231221	160100	48186710	4250	4250	4250	4250	0
315	20231221	160000	48186710	4250	4250	4250	4250	0
316	20231221	155900	48186710	4250	4250	4250	4250	0
317	20231221	155800	48186710	4250	4250	4250	4250	0
318	20231221	155700	48186710	4250	4250	4250	4250	0
319	20231221	155600	48186710	4250	4250	4250	4250	0
320	20231221	155500	48186710	4250	4250	4250	4250	0
321	20231221	155400	48186710	4250	4250	4250	4250	0
322	20231221	155300	48186710	4250	4250	4250	4250	0
323	20231221	155200	48186710	4250	4250	4250	4250	0
324	20231221	155100	48186710	4250	4250	4250	4250	0
325	20231221	155000	48186710	4250	4250	4250	4250	0
326	20231221	154900	48186710	4250	4250	4250	4250	0
327	20231221	154800	48186710	4250	4250	4250	4250	0
328	20231221	154700	48186710	4250	4250	4250	4250	0
329	20231221	154600	48186710	4250	4250	4250	4250	0
330	20231221	154500	48186710	4250	4250	4250	4250	0
331	20231221	154400	48186710	4250	4250	4250	4250	0
332	20231221	154300	48186710	4250	4250	4250	4250	853
333	20231221	154200	48186710	4250	4250	4250	4250	0
334	20231221	154100	48186710	4250	4250	4250	4250	0
335	20231221	154000	48186710	4250	4250	4250	4250	0
336	20231221	153900	48186710	4250	4250	4250	4250	0
337	20231221	153800	48186710	4250	4250	4250	4250	0
338	20231221	153700	48186710	4250	4250	4250	4250	0
339	20231221	153600	48186710	4250	4250	4250	4250	0
340	20231221	153500	48186710	4250	4250	4250	4250	0
341	20231221	153400	48186710	4250	4250	4250	4250	0
342	20231221	153300	48186710	4250	4250	4250	4250	0
343	20231221	153200	48186710	4250	4250	4250	4250	0
344	20231221	153100	48186710	4250	4250	4250	4250	0
345	20231221	153000	48186710	4250	4250	4250	4250	853
346	20231221	152900	44561460	4250	4250	4250	4250	0
347	20231221	152800	44561460	4250	4250	4250	4250	0
348	20231221	152700	44561460	4250	4250	4250	4250	0
349	20231221	152600	44561460	4250	4250	4250	4250	0
350	20231221	152500	44561460	4250	4250	4250	4250	0
351	20231221	152400	44561460	4250	4250	4250	4250	0
352	20231221	152300	44561460	4250	4250	4250	4250	0
353	20231221	152200	44561460	4250	4250	4250	4250	0
354	20231221	152100	44561460	4250	4250	4250	4250	0
355	20231221	152000	44561460	4250	4250	4250	4250	0
356	20231221	151900	44561460	4250	4250	4250	4250	528
357	20231221	151800	42317460	4250	4250	4250	4250	0
358	20231221	151700	42317460	4250	4250	4250	4250	158
359	20231221	151600	41645960	4255	4255	4255	4255	2
360	20231221	151500	41637450	4255	4255	4255	4255	5
361	20231221	151400	41616175	4255	4255	4255	4255	285
362	20231221	151300	40403500	4255	4255	4255	4255	10
363	20231221	151200	40360950	4250	4250	4250	4250	1115
364	20231221	151100	35622200	4250	4250	4250	4250	31
365	20231221	151000	35490450	4250	4250	4250	4250	8
366	20231221	150900	35456450	4250	4250	4250	4250	0
367	20231221	150800	35456450	4250	4250	4250	4250	0
368	20231221	150700	35456450	4250	4250	4250	4250	0
369	20231221	150600	35456450	4250	4250	4250	4250	0
370	20231221	150500	35456450	4250	4250	4250	4250	0
371	20231221	150400	35456450	4250	4250	4250	4250	0
372	20231221	150300	35456450	4250	4255	4255	4250	1075
373	20231221	150200	30882690	4255	4255	4255	4255	0
374	20231221	150100	30882690	4255	4255	4255	4255	1
375	20231221	150000	30878435	4255	4255	4255	4255	1
376	20231221	145900	30874180	4255	4255	4255	4255	30
377	20231221	145800	30746530	4255	4255	4255	4255	42
378	20231221	145700	30567820	4250	4250	4250	4250	808
379	20231221	145600	27133820	4250	4250	4250	4250	1334
380	20231221	145500	21464320	4250	4250	4250	4250	1
381	20231221	145400	21460070	4250	4250	4250	4250	68
382	20231221	145300	21171070	4250	4250	4250	4250	0
383	20231221	145200	21171070	4250	4250	4250	4250	729
384	20231221	145100	18072820	4265	4250	4265	4250	153
385	20231221	145000	17422495	4265	4180	4265	4180	2644
386	20231221	144900	6202595	4175	4175	4175	4175	0
387	20231221	144800	6202595	4175	4175	4175	4175	0
388	20231221	144700	6202595	4175	4175	4180	4175	32
389	20231221	144600	6068990	4175	4175	4175	4175	35
390	20231221	144500	5922865	4175	4175	4175	4175	0
391	20231221	144400	5922865	4175	4175	4175	4175	100
392	20231221	144300	5505365	4175	4175	4175	4175	0
393	20231221	144200	5505365	4175	4175	4175	4175	0
394	20231221	144100	5505365	4175	4175	4175	4175	0
395	20231221	144000	5505365	4175	4175	4175	4175	0
396	20231221	143900	5505365	4175	4175	4175	4175	0
397	20231221	143800	5505365	4175	4175	4175	4175	1
398	20231221	143700	5501190	4170	4170	4170	4170	0
399	20231221	143600	5501190	4170	4170	4170	4170	0
400	20231221	143500	5501190	4170	4170	4170	4170	0
401	20231221	143400	5501190	4170	4170	4170	4170	0
402	20231221	143300	5501190	4170	4170	4170	4170	0
403	20231221	143200	5501190	4170	4170	4170	4170	12
404	20231221	143100	5451150	4170	4170	4170	4170	175
405	20231221	143000	4721400	4170	4170	4170	4170	0
406	20231221	142900	4721400	4170	4170	4170	4170	0
407	20231221	142800	4721400	4170	4170	4170	4170	0
408	20231221	142700	4721400	4170	4170	4170	4170	0
409	20231221	142600	4721400	4170	4170	4170	4170	0
410	20231221	142500	4721400	4170	4170	4170	4170	0
411	20231221	142400	4721400	4170	4170	4170	4170	0
412	20231221	142300	4721400	4170	4170	4170	4170	0
413	20231221	142200	4721400	4170	4170	4170	4170	0
414	20231221	142100	4721400	4170	4170	4170	4170	0
415	20231221	142000	4721400	4170	4170	4170	4170	0
416	20231221	141900	4721400	4170	4160	4170	4160	202
417	20231221	141800	3879765	4160	4160	4160	4160	6
418	20231221	141700	3854805	4155	4155	4155	4155	0
419	20231221	141600	3854805	4155	4155	4155	4155	0
420	20231221	141500	3854805	4155	4155	4155	4155	0
421	20231221	141400	3854805	4155	4155	4155	4155	0
422	20231221	141300	3854805	4155	4155	4155	4155	2
423	20231221	141200	3846495	4155	4165	4165	4155	45
424	20231221	141100	3659420	4175	4175	4175	4175	0
425	20231221	141000	3659420	4175	4175	4175	4175	1
426	20231221	140900	3655245	4160	4160	4160	4160	0
427	20231221	140800	3655245	4160	4160	4160	4160	0
428	20231221	140700	3655245	4160	4160	4160	4160	0
429	20231221	140600	3655245	4160	4160	4160	4160	0
430	20231221	140500	3655245	4160	4160	4160	4160	0
431	20231221	140400	3655245	4160	4160	4160	4160	1
432	20231221	140300	3651085	4165	4165	4165	4165	0
433	20231221	140200	3651085	4165	4165	4165	4165	0
434	20231221	140100	3651085	4165	4165	4165	4165	0
435	20231221	140000	3651085	4165	4165	4165	4165	0
436	20231221	135900	3651085	4165	4165	4165	4165	0
437	20231221	135800	3651085	4165	4165	4165	4165	113
438	20231221	135700	3180440	4165	4165	4165	4165	0
439	20231221	135600	3180440	4165	4165	4165	4165	0
440	20231221	135500	3180440	4165	4165	4165	4165	0
441	20231221	135400	3180440	4165	4165	4165	4165	0
442	20231221	135300	3180440	4165	4165	4165	4165	1
443	20231221	135200	3176275	4160	4160	4160	4160	0
444	20231221	135100	3176275	4160	4160	4160	4160	0
445	20231221	135000	3176275	4160	4160	4160	4160	0
446	20231221	134900	3176275	4160	4160	4160	4160	0
447	20231221	134800	3176275	4160	4160	4160	4160	0
448	20231221	134700	3176275	4160	4160	4160	4160	0
449	20231221	134600	3176275	4160	4160	4160	4160	0
450	20231221	134500	3176275	4160	4160	4160	4160	0
451	20231221	134400	3176275	4160	4160	4160	4160	0
452	20231221	134300	3176275	4160	4160	4160	4160	0
453	20231221	134200	3176275	4160	4160	4160	4160	0
454	20231221	134100	3176275	4160	4160	4160	4160	0
455	20231221	134000	3176275	4160	4160	4160	4160	0
456	20231221	133900	3176275	4160	4160	4160	4160	0
457	20231221	133800	3176275	4160	4160	4160	4160	0
458	20231221	133700	3176275	4160	4160	4160	4160	0
459	20231221	133600	3176275	4160	4160	4160	4160	0
460	20231221	133500	3176275	4160	4160	4160	4160	0
461	20231221	133400	3176275	4160	4160	4160	4160	0
462	20231221	133300	3176275	4160	4160	4160	4160	0
463	20231221	133200	3176275	4160	4160	4160	4160	0
464	20231221	133100	3176275	4160	4160	4160	4160	0
465	20231221	133000	3176275	4160	4160	4160	4160	0
466	20231221	132900	3176275	4160	4160	4160	4160	0
467	20231221	132800	3176275	4160	4160	4160	4160	0
468	20231221	132700	3176275	4160	4160	4160	4160	0
469	20231221	132600	3176275	4160	4160	4160	4160	0
470	20231221	132500	3176275	4160	4160	4160	4160	0
471	20231221	132400	3176275	4160	4160	4160	4160	0
472	20231221	132300	3176275	4160	4160	4160	4160	0
473	20231221	132200	3176275	4160	4160	4160	4160	0
474	20231221	132100	3176275	4160	4160	4160	4160	0
475	20231221	132000	3176275	4160	4160	4160	4160	0
476	20231221	131900	3176275	4160	4160	4160	4160	0
477	20231221	131800	3176275	4160	4160	4160	4160	0
478	20231221	131700	3176275	4160	4160	4160	4160	0
479	20231221	131600	3176275	4160	4165	4165	4160	77
480	20231221	131500	2855590	4165	4165	4165	4165	0
481	20231221	131400	2855590	4165	4165	4165	4165	0
482	20231221	131300	2855590	4165	4165	4165	4165	0
483	20231221	131200	2855590	4165	4165	4165	4165	0
484	20231221	131100	2855590	4165	4165	4165	4165	0
485	20231221	131000	2855590	4165	4165	4165	4165	0
486	20231221	130900	2855590	4165	4165	4165	4165	0
487	20231221	130800	2855590	4165	4165	4165	4165	0
488	20231221	130700	2855590	4165	4165	4165	4165	0
489	20231221	130600	2855590	4165	4165	4165	4165	0
490	20231221	130500	2855590	4165	4165	4165	4165	0
491	20231221	130400	2855590	4165	4165	4165	4165	0
492	20231221	130300	2855590	4165	4165	4165	4165	0
493	20231221	130200	2855590	4165	4165	4165	4165	0
494	20231221	130100	2855590	4165	4165	4165	4165	5
495	20231221	130000	2834765	4165	4165	4165	4165	0
496	20231221	125900	2834765	4165	4165	4165	4165	5
497	20231221	125800	2813940	4165	4165	4165	4165	1
498	20231221	125700	2809775	4165	4165	4165	4165	0
499	20231221	125600	2809775	4165	4165	4165	4165	0
500	20231221	125500	2809775	4165	4165	4165	4165	0
501	20231221	125400	2809775	4165	4165	4165	4165	0
502	20231221	125300	2809775	4165	4165	4165	4165	0
503	20231221	125200	2809775	4165	4165	4165	4165	0
504	20231221	125100	2809775	4165	4165	4165	4165	0
505	20231221	125000	2809775	4165	4165	4165	4165	0
506	20231221	124900	2809775	4165	4165	4165	4165	0
507	20231221	124800	2809775	4165	4165	4165	4165	0
508	20231221	124700	2809775	4165	4165	4165	4165	0
509	20231221	124600	2809775	4165	4165	4165	4165	0
510	20231221	124500	2809775	4165	4165	4165	4165	0
511	20231221	124400	2809775	4165	4165	4165	4165	0
512	20231221	124300	2809775	4165	4165	4165	4165	0
513	20231221	124200	2809775	4165	4165	4165	4165	0
514	20231221	124100	2809775	4165	4165	4165	4165	0
515	20231221	124000	2809775	4165	4165	4165	4165	0
516	20231221	123900	2809775	4165	4165	4165	4165	19
517	20231221	123800	2730640	4165	4165	4165	4165	0
518	20231221	123700	2730640	4165	4165	4165	4165	0
519	20231221	123600	2730640	4165	4165	4165	4165	0
520	20231221	123500	2730640	4165	4165	4165	4165	0
521	20231221	123400	2730640	4165	4165	4165	4165	0
522	20231221	123300	2730640	4165	4165	4165	4165	0
523	20231221	123200	2730640	4165	4165	4165	4165	0
524	20231221	123100	2730640	4165	4165	4165	4165	0
525	20231221	123000	2730640	4165	4165	4165	4165	0
526	20231221	122900	2730640	4165	4165	4165	4165	0
527	20231221	122800	2730640	4165	4165	4165	4165	0
528	20231221	122700	2730640	4165	4165	4165	4165	0
529	20231221	122600	2730640	4165	4165	4165	4165	0
530	20231221	122500	2730640	4165	4170	4170	4165	25
531	20231221	122400	2626440	4175	4175	4175	4175	0
532	20231221	122300	2626440	4175	4175	4175	4175	0
533	20231221	122200	2626440	4175	4175	4175	4175	0
534	20231221	122100	2626440	4175	4175	4175	4175	0
535	20231221	122000	2626440	4175	4175	4175	4175	0
536	20231221	121900	2626440	4175	4175	4175	4175	1
537	20231221	121800	2622265	4175	4175	4175	4175	0
538	20231221	121700	2622265	4175	4175	4175	4175	0
539	20231221	121600	2622265	4175	4175	4175	4175	0
540	20231221	121500	2622265	4175	4175	4175	4175	0
541	20231221	121400	2622265	4175	4175	4175	4175	0
542	20231221	121300	2622265	4175	4175	4175	4175	0
543	20231221	121200	2622265	4175	4175	4175	4175	0
544	20231221	121100	2622265	4175	4175	4175	4175	0
545	20231221	121000	2622265	4175	4175	4175	4175	0
546	20231221	120900	2622265	4175	4175	4175	4175	0
547	20231221	120800	2622265	4175	4175	4175	4175	0
548	20231221	120700	2622265	4175	4175	4175	4175	0
549	20231221	120600	2622265	4175	4175	4175	4175	0
550	20231221	120500	2622265	4175	4175	4175	4175	0
551	20231221	120400	2622265	4175	4175	4175	4175	0
552	20231221	120300	2622265	4175	4175	4175	4175	0
553	20231221	120200	2622265	4175	4175	4175	4175	0
554	20231221	120100	2622265	4175	4175	4175	4175	3
555	20231221	120000	2609740	4175	4175	4175	4175	0
556	20231221	115900	2609740	4175	4175	4175	4175	0
557	20231221	115800	2609740	4175	4175	4175	4175	0
558	20231221	115700	2609740	4175	4175	4175	4175	0
559	20231221	115600	2609740	4175	4175	4175	4175	0
560	20231221	115500	2609740	4175	4175	4175	4175	0
561	20231221	115400	2609740	4175	4175	4175	4175	0
562	20231221	115300	2609740	4175	4175	4175	4175	0
563	20231221	115200	2609740	4175	4175	4175	4175	0
564	20231221	115100	2609740	4175	4175	4175	4175	0
565	20231221	115000	2609740	4175	4175	4175	4175	2
566	20231221	114900	2601390	4180	4180	4180	4180	0
567	20231221	114800	2601390	4180	4180	4180	4180	0
568	20231221	114700	2601390	4180	4180	4180	4180	0
569	20231221	114600	2601390	4180	4180	4180	4180	0
570	20231221	114500	2601390	4180	4180	4180	4180	0
571	20231221	114400	2601390	4180	4180	4180	4180	0
572	20231221	114300	2601390	4180	4180	4180	4180	0
573	20231221	114200	2601390	4180	4180	4180	4180	0
574	20231221	114100	2601390	4180	4180	4180	4180	0
575	20231221	114000	2601390	4180	4180	4180	4180	0
576	20231221	113900	2601390	4180	4180	4180	4180	0
577	20231221	113800	2601390	4180	4180	4180	4180	0
578	20231221	113700	2601390	4180	4180	4180	4180	0
579	20231221	113600	2601390	4180	4180	4180	4180	0
580	20231221	113500	2601390	4180	4180	4180	4180	0
581	20231221	113400	2601390	4180	4175	4180	4175	200
582	20231221	113300	1765720	4175	4175	4175	4175	0
583	20231221	113200	1765720	4175	4175	4175	4175	0
584	20231221	113100	1765720	4175	4175	4175	4175	0
585	20231221	113000	1765720	4175	4175	4175	4175	0
586	20231221	112900	1765720	4175	4175	4175	4175	0
587	20231221	112800	1765720	4175	4175	4175	4175	0
588	20231221	112700	1765720	4175	4175	4175	4175	0
589	20231221	112600	1765720	4175	4175	4175	4175	0
590	20231221	112500	1765720	4175	4175	4175	4175	0
591	20231221	112400	1765720	4175	4175	4175	4175	0
592	20231221	112300	1765720	4175	4175	4175	4175	0
593	20231221	112200	1765720	4175	4175	4175	4175	0
594	20231221	112100	1765720	4175	4175	4175	4175	0
595	20231221	112000	1765720	4175	4175	4175	4175	0
596	20231221	111900	1765720	4175	4175	4175	4175	0
597	20231221	111800	1765720	4175	4175	4175	4175	0
598	20231221	111700	1765720	4175	4175	4175	4175	0
599	20231221	111600	1765720	4175	4175	4175	4175	0
600	20231221	111500	1765720	4175	4175	4175	4175	0
601	20231221	111400	1765720	4175	4175	4175	4175	0
602	20231221	111300	1765720	4175	4175	4175	4175	0
603	20231221	111200	1765720	4175	4175	4175	4175	0
604	20231221	111100	1765720	4175	4175	4175	4175	0
605	20231221	111000	1765720	4175	4175	4175	4175	0
606	20231221	110900	1765720	4175	4175	4175	4175	0
607	20231221	110800	1765720	4175	4175	4175	4175	3
608	20231221	110700	1753195	4175	4175	4175	4175	0
609	20231221	110600	1753195	4175	4175	4175	4175	2
610	20231221	110500	1744845	4165	4165	4165	4165	0
611	20231221	110400	1744845	4165	4165	4165	4165	0
612	20231221	110300	1744845	4165	4165	4165	4165	0
613	20231221	110200	1744845	4165	4165	4165	4165	0
614	20231221	110100	1744845	4165	4165	4165	4165	0
615	20231221	110000	1744845	4165	4165	4165	4165	0
616	20231221	105900	1744845	4165	4165	4165	4165	0
617	20231221	105800	1744845	4165	4165	4165	4165	0
618	20231221	105700	1744845	4165	4165	4165	4165	0
619	20231221	105600	1744845	4165	4165	4165	4165	0
620	20231221	105500	1744845	4165	4180	4180	4165	8
621	20231221	105400	1711510	4160	4160	4160	4160	0
622	20231221	105300	1711510	4160	4160	4160	4160	0
623	20231221	105200	1711510	4160	4160	4160	4160	0
624	20231221	105100	1711510	4160	4160	4160	4160	0
625	20231221	105000	1711510	4160	4160	4160	4160	0
626	20231221	104900	1711510	4160	4160	4160	4160	0
627	20231221	104800	1711510	4160	4160	4160	4160	0
628	20231221	104700	1711510	4160	4160	4160	4160	0
629	20231221	104600	1711510	4160	4170	4170	4160	30
630	20231221	104500	1586560	4180	4180	4180	4180	0
631	20231221	104400	1586560	4180	4180	4180	4180	0
632	20231221	104300	1586560	4180	4180	4180	4180	0
633	20231221	104200	1586560	4180	4180	4180	4180	0
634	20231221	104100	1586560	4180	4180	4180	4180	0
635	20231221	104000	1586560	4180	4180	4180	4180	0
636	20231221	103900	1586560	4180	4180	4180	4180	0
637	20231221	103800	1586560	4180	4180	4180	4180	0
638	20231221	103700	1586560	4180	4180	4180	4180	0
639	20231221	103600	1586560	4180	4180	4180	4180	0
640	20231221	103500	1586560	4180	4180	4180	4180	0
641	20231221	103400	1586560	4180	4180	4180	4180	0
642	20231221	103300	1586560	4180	4180	4180	4180	10
643	20231221	103200	1544760	4180	4180	4180	4180	0
644	20231221	103100	1544760	4180	4180	4180	4180	0
645	20231221	103000	1544760	4180	4180	4180	4180	0
646	20231221	102900	1544760	4180	4180	4180	4180	0
647	20231221	102800	1544760	4180	4180	4180	4180	0
648	20231221	102700	1544760	4180	4180	4180	4180	10
649	20231221	102600	1502960	4165	4165	4165	4165	0
650	20231221	102500	1502960	4165	4165	4165	4165	0
651	20231221	102400	1502960	4165	4165	4165	4165	0
652	20231221	102300	1502960	4165	4165	4165	4165	0
653	20231221	102200	1502960	4165	4165	4165	4165	0
654	20231221	102100	1502960	4165	4165	4165	4165	0
655	20231221	102000	1502960	4165	4165	4165	4165	3
656	20231221	101900	1490465	4165	4165	4165	4165	0
657	20231221	101800	1490465	4165	4165	4165	4165	0
658	20231221	101700	1490465	4165	4165	4165	4165	0
659	20231221	101600	1490465	4165	4165	4165	4165	1
660	20231221	101500	1486300	4175	4175	4175	4175	2
661	20231221	101400	1477950	4175	4180	4180	4175	49
662	20231221	101300	1273160	4175	4175	4175	4175	0
663	20231221	101200	1273160	4175	4175	4175	4175	0
664	20231221	101100	1273160	4175	4175	4175	4175	0
665	20231221	101000	1273160	4175	4175	4175	4175	0
666	20231221	100900	1273160	4175	4175	4175	4175	0
667	20231221	100800	1273160	4175	4175	4175	4175	0
668	20231221	100700	1273160	4175	4175	4175	4175	0
669	20231221	100600	1273160	4175	4175	4175	4175	0
670	20231221	100500	1273160	4175	4175	4175	4175	0
671	20231221	100400	1273160	4175	4175	4175	4175	4
672	20231221	100300	1256460	4175	4175	4175	4175	0
673	20231221	100200	1256460	4175	4175	4175	4175	14
674	20231221	100100	1198010	4180	4180	4180	4180	0
675	20231221	100000	1198010	4180	4185	4185	4180	6
676	20231221	095900	1172925	4185	4185	4185	4185	0
677	20231221	095800	1172925	4185	4185	4185	4185	2
678	20231221	095700	1164555	4230	4230	4230	4230	0
679	20231221	095600	1164555	4230	4230	4230	4230	0
680	20231221	095500	1164555	4230	4230	4230	4230	0
681	20231221	095400	1164555	4230	4230	4230	4230	0
682	20231221	095300	1164555	4230	4230	4230	4230	0
683	20231221	095200	1164555	4230	4230	4230	4230	0
684	20231221	095100	1164555	4230	4230	4230	4230	0
685	20231221	095000	1164555	4230	4230	4230	4230	0
686	20231221	094900	1164555	4230	4230	4230	4230	0
687	20231221	094800	1164555	4230	4230	4230	4230	0
688	20231221	094700	1164555	4230	4230	4230	4230	0
689	20231221	094600	1164555	4230	4230	4230	4230	0
690	20231221	094500	1164555	4230	4230	4230	4230	0
691	20231221	094400	1164555	4230	4230	4230	4230	0
692	20231221	094300	1164555	4230	4230	4230	4230	0
693	20231221	094200	1164555	4230	4230	4230	4230	0
694	20231221	094100	1164555	4230	4230	4230	4230	0
695	20231221	094000	1164555	4230	4230	4230	4230	0
696	20231221	093900	1164555	4230	4230	4230	4230	0
697	20231221	093800	1164555	4230	4230	4230	4230	1
698	20231221	093700	1160325	4235	4235	4235	4235	0
699	20231221	093600	1160325	4235	4235	4235	4235	0
700	20231221	093500	1160325	4235	4235	4235	4235	0
701	20231221	093400	1160325	4235	4235	4235	4235	0
702	20231221	093300	1160325	4235	4235	4235	4235	0
703	20231221	093200	1160325	4235	4235	4235	4235	0
704	20231221	093100	1160325	4235	4235	4235	4235	0
705	20231221	093000	1160325	4235	4235	4235	4235	0
706	20231221	092900	1160325	4235	4235	4235	4235	0
707	20231221	092800	1160325	4235	4235	4235	4235	0
708	20231221	092700	1160325	4235	4235	4235	4235	0
709	20231221	092600	1160325	4235	4235	4235	4235	1
710	20231221	092500	1156090	4235	4235	4235	4235	3
711	20231221	092400	1143385	4240	4240	4240	4240	0
712	20231221	092300	1143385	4240	4240	4240	4240	90
713	20231221	092200	761785	4240	4200	4240	4200	3
714	20231221	092100	749120	4165	4165	4165	4165	0
715	20231221	092000	749120	4165	4165	4165	4165	3
716	20231221	091900	736625	4165	4165	4165	4165	0
717	20231221	091800	736625	4165	4165	4165	4165	0
718	20231221	091700	736625	4165	4165	4165	4165	0
719	20231221	091600	736625	4165	4165	4165	4165	0
720	20231221	091500	736625	4165	4165	4165	4165	4
721	20231221	091400	719965	4135	4135	4135	4135	0
722	20231221	091300	719965	4135	4135	4135	4135	0
723	20231221	091200	719965	4135	4135	4135	4135	0
724	20231221	091100	719965	4135	4135	4135	4135	0
725	20231221	091000	719965	4135	4140	4140	4135	8
726	20231221	090900	686880	4240	4240	4240	4240	0
727	20231221	090800	686880	4240	4240	4240	4240	0
728	20231221	090700	686880	4240	4240	4240	4240	0
729	20231221	090600	686880	4240	4240	4240	4240	0
730	20231221	090500	686880	4240	4240	4240	4240	0
731	20231221	090400	686880	4240	4240	4240	4240	0
732	20231221	090300	686880	4240	4240	4240	4240	0
733	20231221	090200	686880	4240	4240	4240	4240	0
734	20231221	090100	686880	4240	4240	4240	4240	0
735	20231221	090000	686880	4240	4240	4240	4240	162