KissMeData/369370/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	211300	152995460	2250	2250	2250	2250	378
3	20231221	211200	152995460	2250	2250	2250	2250	0
4	20231221	211100	152995460	2250	2250	2250	2250	0
5	20231221	211000	152995460	2250	2250	2250	2250	0
6	20231221	210900	152995460	2250	2250	2250	2250	0
7	20231221	210800	152995460	2250	2250	2250	2250	0
8	20231221	210700	152995460	2250	2250	2250	2250	0
9	20231221	210600	152995460	2250	2250	2250	2250	0
10	20231221	210500	152995460	2250	2250	2250	2250	0
11	20231221	210400	152995460	2250	2250	2250	2250	0
12	20231221	210300	152995460	2250	2250	2250	2250	0
13	20231221	210200	152995460	2250	2250	2250	2250	0
14	20231221	210100	152995460	2250	2250	2250	2250	0
15	20231221	210000	152995460	2250	2250	2250	2250	0
16	20231221	205900	152995460	2250	2250	2250	2250	0
17	20231221	205800	152995460	2250	2250	2250	2250	0
18	20231221	205700	152995460	2250	2250	2250	2250	0
19	20231221	205600	152995460	2250	2250	2250	2250	0
20	20231221	205500	152995460	2250	2250	2250	2250	0
21	20231221	205400	152995460	2250	2250	2250	2250	0
22	20231221	205300	152995460	2250	2250	2250	2250	0
23	20231221	205200	152995460	2250	2250	2250	2250	0
24	20231221	205100	152995460	2250	2250	2250	2250	0
25	20231221	205000	152995460	2250	2250	2250	2250	0
26	20231221	204900	152995460	2250	2250	2250	2250	0
27	20231221	204800	152995460	2250	2250	2250	2250	0
28	20231221	204700	152995460	2250	2250	2250	2250	0
29	20231221	204600	152995460	2250	2250	2250	2250	0
30	20231221	204500	152995460	2250	2250	2250	2250	0
31	20231221	204400	152995460	2250	2250	2250	2250	0
32	20231221	204300	152995460	2250	2250	2250	2250	378
33	20231221	204200	152995460	2250	2250	2250	2250	0
34	20231221	204100	152995460	2250	2250	2250	2250	0
35	20231221	204000	152995460	2250	2250	2250	2250	0
36	20231221	203900	152995460	2250	2250	2250	2250	0
37	20231221	203800	152995460	2250	2250	2250	2250	0
38	20231221	203700	152995460	2250	2250	2250	2250	0
39	20231221	203600	152995460	2250	2250	2250	2250	0
40	20231221	203500	152995460	2250	2250	2250	2250	0
41	20231221	203400	152995460	2250	2250	2250	2250	0
42	20231221	203300	152995460	2250	2250	2250	2250	0
43	20231221	203200	152995460	2250	2250	2250	2250	0
44	20231221	203100	152995460	2250	2250	2250	2250	0
45	20231221	203000	152995460	2250	2250	2250	2250	0
46	20231221	202900	152995460	2250	2250	2250	2250	0
47	20231221	202800	152995460	2250	2250	2250	2250	0
48	20231221	202700	152995460	2250	2250	2250	2250	0
49	20231221	202600	152995460	2250	2250	2250	2250	0
50	20231221	202500	152995460	2250	2250	2250	2250	0
51	20231221	202400	152995460	2250	2250	2250	2250	0
52	20231221	202300	152995460	2250	2250	2250	2250	0
53	20231221	202200	152995460	2250	2250	2250	2250	0
54	20231221	202100	152995460	2250	2250	2250	2250	0
55	20231221	202000	152995460	2250	2250	2250	2250	0
56	20231221	201900	152995460	2250	2250	2250	2250	0
57	20231221	201800	152995460	2250	2250	2250	2250	0
58	20231221	201700	152995460	2250	2250	2250	2250	0
59	20231221	201600	152995460	2250	2250	2250	2250	0
60	20231221	201500	152995460	2250	2250	2250	2250	0
61	20231221	201400	152995460	2250	2250	2250	2250	0
62	20231221	201300	152995460	2250	2250	2250	2250	378
63	20231221	201200	152995460	2250	2250	2250	2250	0
64	20231221	201100	152995460	2250	2250	2250	2250	0
65	20231221	201000	152995460	2250	2250	2250	2250	0
66	20231221	200900	152995460	2250	2250	2250	2250	0
67	20231221	200800	152995460	2250	2250	2250	2250	0
68	20231221	200700	152995460	2250	2250	2250	2250	0
69	20231221	200600	152995460	2250	2250	2250	2250	0
70	20231221	200500	152995460	2250	2250	2250	2250	0
71	20231221	200400	152995460	2250	2250	2250	2250	0
72	20231221	200300	152995460	2250	2250	2250	2250	0
73	20231221	200200	152995460	2250	2250	2250	2250	0
74	20231221	200100	152995460	2250	2250	2250	2250	0
75	20231221	200000	152995460	2250	2250	2250	2250	0
76	20231221	195900	152995460	2250	2250	2250	2250	0
77	20231221	195800	152995460	2250	2250	2250	2250	0
78	20231221	195700	152995460	2250	2250	2250	2250	0
79	20231221	195600	152995460	2250	2250	2250	2250	0
80	20231221	195500	152995460	2250	2250	2250	2250	0
81	20231221	195400	152995460	2250	2250	2250	2250	0
82	20231221	195300	152995460	2250	2250	2250	2250	0
83	20231221	195200	152995460	2250	2250	2250	2250	0
84	20231221	195100	152995460	2250	2250	2250	2250	0
85	20231221	195000	152995460	2250	2250	2250	2250	0
86	20231221	194900	152995460	2250	2250	2250	2250	0
87	20231221	194800	152995460	2250	2250	2250	2250	0
88	20231221	194700	152995460	2250	2250	2250	2250	0
89	20231221	194600	152995460	2250	2250	2250	2250	0
90	20231221	194500	152995460	2250	2250	2250	2250	0
91	20231221	194400	152995460	2250	2250	2250	2250	0
92	20231221	194300	152995460	2250	2250	2250	2250	378
93	20231221	194200	152995460	2250	2250	2250	2250	0
94	20231221	194100	152995460	2250	2250	2250	2250	0
95	20231221	194000	152995460	2250	2250	2250	2250	0
96	20231221	193900	152995460	2250	2250	2250	2250	0
97	20231221	193800	152995460	2250	2250	2250	2250	0
98	20231221	193700	152995460	2250	2250	2250	2250	0
99	20231221	193600	152995460	2250	2250	2250	2250	0
100	20231221	193500	152995460	2250	2250	2250	2250	0
101	20231221	193400	152995460	2250	2250	2250	2250	0
102	20231221	193300	152995460	2250	2250	2250	2250	0
103	20231221	193200	152995460	2250	2250	2250	2250	0
104	20231221	193100	152995460	2250	2250	2250	2250	0
105	20231221	193000	152995460	2250	2250	2250	2250	0
106	20231221	192900	152995460	2250	2250	2250	2250	0
107	20231221	192800	152995460	2250	2250	2250	2250	0
108	20231221	192700	152995460	2250	2250	2250	2250	0
109	20231221	192600	152995460	2250	2250	2250	2250	0
110	20231221	192500	152995460	2250	2250	2250	2250	0
111	20231221	192400	152995460	2250	2250	2250	2250	0
112	20231221	192300	152995460	2250	2250	2250	2250	0
113	20231221	192200	152995460	2250	2250	2250	2250	0
114	20231221	192100	152995460	2250	2250	2250	2250	0
115	20231221	192000	152995460	2250	2250	2250	2250	0
116	20231221	191900	152995460	2250	2250	2250	2250	0
117	20231221	191800	152995460	2250	2250	2250	2250	0
118	20231221	191700	152995460	2250	2250	2250	2250	0
119	20231221	191600	152995460	2250	2250	2250	2250	0
120	20231221	191500	152995460	2250	2250	2250	2250	0
121	20231221	191400	152995460	2250	2250	2250	2250	0
122	20231221	191300	152995460	2250	2250	2250	2250	378
123	20231221	191200	152995460	2250	2250	2250	2250	0
124	20231221	191100	152995460	2250	2250	2250	2250	0
125	20231221	191000	152995460	2250	2250	2250	2250	0
126	20231221	190900	152995460	2250	2250	2250	2250	0
127	20231221	190800	152995460	2250	2250	2250	2250	0
128	20231221	190700	152995460	2250	2250	2250	2250	0
129	20231221	190600	152995460	2250	2250	2250	2250	0
130	20231221	190500	152995460	2250	2250	2250	2250	0
131	20231221	190400	152995460	2250	2250	2250	2250	0
132	20231221	190300	152995460	2250	2250	2250	2250	0
133	20231221	190200	152995460	2250	2250	2250	2250	0
134	20231221	190100	152995460	2250	2250	2250	2250	0
135	20231221	190000	152995460	2250	2250	2250	2250	0
136	20231221	185900	152995460	2250	2250	2250	2250	0
137	20231221	185800	152995460	2250	2250	2250	2250	0
138	20231221	185700	152995460	2250	2250	2250	2250	0
139	20231221	185600	152995460	2250	2250	2250	2250	0
140	20231221	185500	152995460	2250	2250	2250	2250	0
141	20231221	185400	152995460	2250	2250	2250	2250	0
142	20231221	185300	152995460	2250	2250	2250	2250	0
143	20231221	185200	152995460	2250	2250	2250	2250	0
144	20231221	185100	152995460	2250	2250	2250	2250	0
145	20231221	185000	152995460	2250	2250	2250	2250	0
146	20231221	184900	152995460	2250	2250	2250	2250	0
147	20231221	184800	152995460	2250	2250	2250	2250	0
148	20231221	184700	152995460	2250	2250	2250	2250	0
149	20231221	184600	152995460	2250	2250	2250	2250	0
150	20231221	184500	152995460	2250	2250	2250	2250	0
151	20231221	184400	152995460	2250	2250	2250	2250	0
152	20231221	184300	152995460	2250	2250	2250	2250	378
153	20231221	184200	152995460	2250	2250	2250	2250	0
154	20231221	184100	152995460	2250	2250	2250	2250	0
155	20231221	184000	152995460	2250	2250	2250	2250	0
156	20231221	183900	152995460	2250	2250	2250	2250	0
157	20231221	183800	152995460	2250	2250	2250	2250	0
158	20231221	183700	152995460	2250	2250	2250	2250	0
159	20231221	183600	152995460	2250	2250	2250	2250	0
160	20231221	183500	152995460	2250	2250	2250	2250	0
161	20231221	183400	152995460	2250	2250	2250	2250	0
162	20231221	183300	152995460	2250	2250	2250	2250	0
163	20231221	183200	152995460	2250	2250	2250	2250	0
164	20231221	183100	152995460	2250	2250	2250	2250	0
165	20231221	183000	152995460	2250	2250	2250	2250	0
166	20231221	182900	152995460	2250	2250	2250	2250	0
167	20231221	182800	152995460	2250	2250	2250	2250	0
168	20231221	182700	152995460	2250	2250	2250	2250	0
169	20231221	182600	152995460	2250	2250	2250	2250	0
170	20231221	182500	152995460	2250	2250	2250	2250	0
171	20231221	182400	152995460	2250	2250	2250	2250	0
172	20231221	182300	152995460	2250	2250	2250	2250	0
173	20231221	182200	152995460	2250	2250	2250	2250	0
174	20231221	182100	152995460	2250	2250	2250	2250	0
175	20231221	182000	152995460	2250	2250	2250	2250	0
176	20231221	181900	152995460	2250	2250	2250	2250	0
177	20231221	181800	152995460	2250	2250	2250	2250	0
178	20231221	181700	152995460	2250	2250	2250	2250	0
179	20231221	181600	152995460	2250	2250	2250	2250	0
180	20231221	181500	152995460	2250	2250	2250	2250	0
181	20231221	181400	152995460	2250	2250	2250	2250	0
182	20231221	181300	152995460	2250	2250	2250	2250	378
183	20231221	181200	152995460	2250	2250	2250	2250	0
184	20231221	181100	152995460	2250	2250	2250	2250	0
185	20231221	181000	152995460	2250	2250	2250	2250	0
186	20231221	180900	152995460	2250	2250	2250	2250	0
187	20231221	180800	152995460	2250	2250	2250	2250	0
188	20231221	180700	152995460	2250	2250	2250	2250	0
189	20231221	180600	152995460	2250	2250	2250	2250	0
190	20231221	180500	152995460	2250	2250	2250	2250	0
191	20231221	180400	152995460	2250	2250	2250	2250	0
192	20231221	180300	152995460	2250	2250	2250	2250	0
193	20231221	180200	152995460	2250	2250	2250	2250	0
194	20231221	180100	152995460	2250	2250	2250	2250	0
195	20231221	180000	152995460	2250	2250	2250	2250	0
196	20231221	175900	152995460	2250	2250	2250	2250	0
197	20231221	175800	152995460	2250	2250	2250	2250	0
198	20231221	175700	152995460	2250	2250	2250	2250	0
199	20231221	175600	152995460	2250	2250	2250	2250	0
200	20231221	175500	152995460	2250	2250	2250	2250	0
201	20231221	175400	152995460	2250	2250	2250	2250	0
202	20231221	175300	152995460	2250	2250	2250	2250	0
203	20231221	175200	152995460	2250	2250	2250	2250	0
204	20231221	175100	152995460	2250	2250	2250	2250	0
205	20231221	175000	152995460	2250	2250	2250	2250	0
206	20231221	174900	152995460	2250	2250	2250	2250	0
207	20231221	174800	152995460	2250	2250	2250	2250	0
208	20231221	174700	152995460	2250	2250	2250	2250	0
209	20231221	174600	152995460	2250	2250	2250	2250	0
210	20231221	174500	152995460	2250	2250	2250	2250	0
211	20231221	174400	152995460	2250	2250	2250	2250	0
212	20231221	174300	152995460	2250	2250	2250	2250	378
213	20231221	174200	152995460	2250	2250	2250	2250	0
214	20231221	174100	152995460	2250	2250	2250	2250	0
215	20231221	174000	152995460	2250	2250	2250	2250	0
216	20231221	173900	152995460	2250	2250	2250	2250	0
217	20231221	173800	152995460	2250	2250	2250	2250	0
218	20231221	173700	152995460	2250	2250	2250	2250	0
219	20231221	173600	152995460	2250	2250	2250	2250	0
220	20231221	173500	152995460	2250	2250	2250	2250	0
221	20231221	173400	152995460	2250	2250	2250	2250	0
222	20231221	173300	152995460	2250	2250	2250	2250	0
223	20231221	173200	152995460	2250	2250	2250	2250	0
224	20231221	173100	152995460	2250	2250	2250	2250	0
225	20231221	173000	152995460	2250	2250	2250	2250	0
226	20231221	172900	152995460	2250	2250	2250	2250	0
227	20231221	172800	152995460	2250	2250	2250	2250	0
228	20231221	172700	152995460	2250	2250	2250	2250	0
229	20231221	172600	152995460	2250	2250	2250	2250	0
230	20231221	172500	152995460	2250	2250	2250	2250	0
231	20231221	172400	152995460	2250	2250	2250	2250	0
232	20231221	172300	152995460	2250	2250	2250	2250	0
233	20231221	172200	152995460	2250	2250	2250	2250	0
234	20231221	172100	152995460	2250	2250	2250	2250	0
235	20231221	172000	152995460	2250	2250	2250	2250	0
236	20231221	171900	152995460	2250	2250	2250	2250	0
237	20231221	171800	152995460	2250	2250	2250	2250	0
238	20231221	171700	152995460	2250	2250	2250	2250	0
239	20231221	171600	152995460	2250	2250	2250	2250	0
240	20231221	171500	152995460	2250	2250	2250	2250	0
241	20231221	171400	152995460	2250	2250	2250	2250	0
242	20231221	171300	152995460	2250	2250	2250	2250	378
243	20231221	171200	152995460	2250	2250	2250	2250	0
244	20231221	171100	152995460	2250	2250	2250	2250	0
245	20231221	171000	152995460	2250	2250	2250	2250	0
246	20231221	170900	152995460	2250	2250	2250	2250	0
247	20231221	170800	152995460	2250	2250	2250	2250	0
248	20231221	170700	152995460	2250	2250	2250	2250	0
249	20231221	170600	152995460	2250	2250	2250	2250	0
250	20231221	170500	152995460	2250	2250	2250	2250	0
251	20231221	170400	152995460	2250	2250	2250	2250	0
252	20231221	170300	152995460	2250	2250	2250	2250	0
253	20231221	170200	152995460	2250	2250	2250	2250	0
254	20231221	170100	152995460	2250	2250	2250	2250	0
255	20231221	170000	152995460	2250	2250	2250	2250	0
256	20231221	165900	152995460	2250	2250	2250	2250	0
257	20231221	165800	152995460	2250	2250	2250	2250	0
258	20231221	165700	152995460	2250	2250	2250	2250	0
259	20231221	165600	152995460	2250	2250	2250	2250	0
260	20231221	165500	152995460	2250	2250	2250	2250	0
261	20231221	165400	152995460	2250	2250	2250	2250	0
262	20231221	165300	152995460	2250	2250	2250	2250	0
263	20231221	165200	152995460	2250	2250	2250	2250	0
264	20231221	165100	152995460	2250	2250	2250	2250	0
265	20231221	165000	152995460	2250	2250	2250	2250	0
266	20231221	164900	152995460	2250	2250	2250	2250	0
267	20231221	164800	152995460	2250	2250	2250	2250	0
268	20231221	164700	152995460	2250	2250	2250	2250	0
269	20231221	164600	152995460	2250	2250	2250	2250	0
270	20231221	164500	152995460	2250	2250	2250	2250	0
271	20231221	164400	152995460	2250	2250	2250	2250	0
272	20231221	164300	152995460	2250	2250	2250	2250	378
273	20231221	164200	152995460	2250	2250	2250	2250	0
274	20231221	164100	152995460	2250	2250	2250	2250	0
275	20231221	164000	152995460	2250	2250	2250	2250	0
276	20231221	163900	152995460	2250	2250	2250	2250	0
277	20231221	163800	152995460	2250	2250	2250	2250	0
278	20231221	163700	152995460	2250	2250	2250	2250	0
279	20231221	163600	152995460	2250	2250	2250	2250	0
280	20231221	163500	152995460	2250	2250	2250	2250	0
281	20231221	163400	152995460	2250	2250	2250	2250	0
282	20231221	163300	152995460	2250	2250	2250	2250	0
283	20231221	163200	152995460	2250	2250	2250	2250	0
284	20231221	163100	152995460	2250	2250	2250	2250	0
285	20231221	163000	152995460	2250	2250	2250	2250	0
286	20231221	162900	152995460	2250	2250	2250	2250	0
287	20231221	162800	152995460	2250	2250	2250	2250	0
288	20231221	162700	152995460	2250	2250	2250	2250	0
289	20231221	162600	152995460	2250	2250	2250	2250	0
290	20231221	162500	152995460	2250	2250	2250	2250	0
291	20231221	162400	152995460	2250	2250	2250	2250	0
292	20231221	162300	152995460	2250	2250	2250	2250	0
293	20231221	162200	152995460	2250	2250	2250	2250	0
294	20231221	162100	152995460	2250	2250	2250	2250	0
295	20231221	162000	152995460	2250	2250	2250	2250	0
296	20231221	161900	152995460	2250	2250	2250	2250	0
297	20231221	161800	152995460	2250	2250	2250	2250	0
298	20231221	161700	152995460	2250	2250	2250	2250	0
299	20231221	161600	152995460	2250	2250	2250	2250	0
300	20231221	161500	152995460	2250	2250	2250	2250	0
301	20231221	161400	152995460	2250	2250	2250	2250	0
302	20231221	161300	152995460	2250	2250	2250	2250	378
303	20231221	161200	152995460	2250	2250	2250	2250	0
304	20231221	161100	152995460	2250	2250	2250	2250	0
305	20231221	161000	152995460	2250	2250	2250	2250	0
306	20231221	160900	152995460	2250	2250	2250	2250	0
307	20231221	160800	152995460	2250	2250	2250	2250	0
308	20231221	160700	152995460	2250	2250	2250	2250	0
309	20231221	160600	152995460	2250	2250	2250	2250	0
310	20231221	160500	152995460	2250	2250	2250	2250	0
311	20231221	160400	152995460	2250	2250	2250	2250	0
312	20231221	160300	152995460	2250	2250	2250	2250	0
313	20231221	160200	152995460	2250	2250	2250	2250	0
314	20231221	160100	152995460	2250	2250	2250	2250	0
315	20231221	160000	152995460	2250	2250	2250	2250	0
316	20231221	155900	152995460	2250	2250	2250	2250	0
317	20231221	155800	152995460	2250	2250	2250	2250	0
318	20231221	155700	152995460	2250	2250	2250	2250	0
319	20231221	155600	152995460	2250	2250	2250	2250	0
320	20231221	155500	152995460	2250	2250	2250	2250	0
321	20231221	155400	152995460	2250	2250	2250	2250	0
322	20231221	155300	152995460	2250	2250	2250	2250	0
323	20231221	155200	152995460	2250	2250	2250	2250	0
324	20231221	155100	152995460	2250	2250	2250	2250	0
325	20231221	155000	152995460	2250	2250	2250	2250	0
326	20231221	154900	152995460	2250	2250	2250	2250	0
327	20231221	154800	152995460	2250	2250	2250	2250	0
328	20231221	154700	152995460	2250	2250	2250	2250	0
329	20231221	154600	152995460	2250	2250	2250	2250	0
330	20231221	154500	152995460	2250	2250	2250	2250	0
331	20231221	154400	152995460	2250	2250	2250	2250	0
332	20231221	154300	152995460	2250	2250	2250	2250	378
333	20231221	154200	152995460	2250	2250	2250	2250	0
334	20231221	154100	152995460	2250	2250	2250	2250	0
335	20231221	154000	152995460	2250	2250	2250	2250	0
336	20231221	153900	152995460	2250	2250	2250	2250	0
337	20231221	153800	152995460	2250	2250	2250	2250	0
338	20231221	153700	152995460	2250	2250	2250	2250	0
339	20231221	153600	152995460	2250	2250	2250	2250	0
340	20231221	153500	152995460	2250	2250	2250	2250	0
341	20231221	153400	152995460	2250	2250	2250	2250	0
342	20231221	153300	152995460	2250	2250	2250	2250	0
343	20231221	153200	152995460	2250	2250	2250	2250	0
344	20231221	153100	152995460	2250	2250	2250	2250	0
345	20231221	153000	152995460	2250	2250	2250	2250	378
346	20231221	152900	152144960	2250	2250	2250	2250	0
347	20231221	152800	152144960	2250	2250	2250	2250	0
348	20231221	152700	152144960	2250	2250	2250	2250	0
349	20231221	152600	152144960	2250	2250	2250	2250	0
350	20231221	152500	152144960	2250	2250	2250	2250	0
351	20231221	152400	152144960	2250	2250	2250	2250	0
352	20231221	152300	152144960	2250	2250	2250	2250	0
353	20231221	152200	152144960	2250	2250	2250	2250	0
354	20231221	152100	152144960	2250	2250	2250	2250	0
355	20231221	152000	152144960	2250	2250	2250	2250	0
356	20231221	151900	152144960	2250	2260	2260	2220	858
357	20231221	151800	150235335	2260	2260	2260	2245	4
358	20231221	151700	150226310	2260	2260	2260	2260	0
359	20231221	151600	150226310	2260	2260	2260	2260	0
360	20231221	151500	150226310	2260	2260	2260	2260	0
361	20231221	151400	150226310	2260	2260	2260	2260	2
362	20231221	151300	150221790	2265	2265	2265	2265	0
363	20231221	151200	150221790	2265	2265	2265	2265	0
364	20231221	151100	150221790	2265	2265	2265	2265	0
365	20231221	151000	150221790	2265	2260	2265	2260	26
366	20231221	150900	150162955	2280	2280	2280	2280	11
367	20231221	150800	150137875	2285	2245	2285	2225	2950
368	20231221	150700	143498820	2265	2265	2265	2265	2
369	20231221	150600	143494290	2280	2280	2280	2280	0
370	20231221	150500	143494290	2280	2280	2280	2280	0
371	20231221	150400	143494290	2280	2280	2280	2280	200
372	20231221	150300	143038290	2285	2265	2285	2265	600
373	20231221	150200	141674900	2270	2220	2270	2220	5000
374	20231221	150100	130500490	2220	2230	2230	2220	380
375	20231221	150000	129655455	2230	2230	2230	2230	0
376	20231221	145900	129655455	2230	2225	2230	2225	487
377	20231221	145800	128571445	2225	2230	2230	2225	96
378	20231221	145700	128357445	2230	2230	2230	2230	0
379	20231221	145600	128357445	2230	2230	2230	2230	1600
380	20231221	145500	124789445	2230	2235	2235	2230	1800
381	20231221	145400	120775395	2235	2235	2235	2235	40
382	20231221	145300	120685995	2245	2240	2245	2240	200
383	20231221	145200	120237060	2235	2235	2235	2235	0
384	20231221	145100	120237060	2235	2240	2240	2235	987
385	20231221	145000	118030930	2240	2240	2240	2240	0
386	20231221	144900	118030930	2240	2240	2240	2240	100
387	20231221	144800	117806930	2250	2250	2250	2250	2
388	20231221	144700	117802430	2255	2255	2255	2255	0
389	20231221	144600	117802430	2255	2255	2255	2255	3
390	20231221	144500	117795665	2255	2255	2255	2255	0
391	20231221	144400	117795665	2255	2255	2255	2255	0
392	20231221	144300	117795665	2255	2255	2255	2255	0
393	20231221	144200	117795665	2255	2255	2255	2255	5
394	20231221	144100	117784390	2255	2255	2255	2255	0
395	20231221	144000	117784390	2255	2255	2255	2255	1
396	20231221	143900	117782135	2240	2240	2240	2240	0
397	20231221	143800	117782135	2240	2240	2240	2240	0
398	20231221	143700	117782135	2240	2240	2240	2240	0
399	20231221	143600	117782135	2240	2240	2240	2240	0
400	20231221	143500	117782135	2240	2240	2240	2240	0
401	20231221	143400	117782135	2240	2240	2240	2240	0
402	20231221	143300	117782135	2240	2240	2240	2240	0
403	20231221	143200	117782135	2240	2240	2240	2240	62
404	20231221	143100	117643255	2265	2265	2265	2265	0
405	20231221	143000	117643255	2265	2265	2265	2265	0
406	20231221	142900	117643255	2265	2265	2265	2265	0
407	20231221	142800	117643255	2265	2265	2265	2265	0
408	20231221	142700	117643255	2265	2265	2265	2265	0
409	20231221	142600	117643255	2265	2265	2265	2265	1
410	20231221	142500	117640990	2265	2265	2265	2265	0
411	20231221	142400	117640990	2265	2265	2265	2265	0
412	20231221	142300	117640990	2265	2265	2265	2265	1
413	20231221	142200	117638725	2265	2260	2265	2260	35
414	20231221	142100	117559615	2260	2260	2260	2260	2213
415	20231221	142000	112558235	2260	2260	2260	2260	22
416	20231221	141900	112508515	2260	2260	2260	2260	300
417	20231221	141800	111830515	2260	2260	2260	2260	0
418	20231221	141700	111830515	2260	2260	2260	2260	0
419	20231221	141600	111830515	2260	2260	2260	2260	0
420	20231221	141500	111830515	2260	2260	2260	2260	0
421	20231221	141400	111830515	2260	2260	2260	2260	0
422	20231221	141300	111830515	2260	2260	2260	2260	0
423	20231221	141200	111830515	2260	2260	2260	2260	0
424	20231221	141100	111830515	2260	2260	2260	2260	0
425	20231221	141000	111830515	2260	2260	2260	2260	1
426	20231221	140900	111828255	2255	2255	2255	2255	0
427	20231221	140800	111828255	2255	2255	2255	2255	0
428	20231221	140700	111828255	2255	2250	2255	2250	304
429	20231221	140600	111143615	2250	2250	2250	2250	0
430	20231221	140500	111143615	2250	2250	2250	2250	0
431	20231221	140400	111143615	2250	2250	2250	2250	25
432	20231221	140300	111087365	2255	2255	2255	2255	0
433	20231221	140200	111087365	2255	2255	2255	2255	0
434	20231221	140100	111087365	2255	2255	2255	2255	0
435	20231221	140000	111087365	2255	2255	2255	2255	0
436	20231221	135900	111087365	2255	2255	2255	2255	0
437	20231221	135800	111087365	2255	2255	2255	2255	0
438	20231221	135700	111087365	2255	2255	2255	2255	0
439	20231221	135600	111087365	2255	2255	2255	2255	0
440	20231221	135500	111087365	2255	2255	2255	2255	0
441	20231221	135400	111087365	2255	2255	2255	2255	0
442	20231221	135300	111087365	2255	2255	2255	2255	0
443	20231221	135200	111087365	2255	2255	2255	2255	0
444	20231221	135100	111087365	2255	2240	2255	2240	187
445	20231221	135000	110666520	2240	2240	2240	2240	41
446	20231221	134900	110574680	2240	2240	2240	2240	3
447	20231221	134800	110567960	2230	2230	2230	2230	0
448	20231221	134700	110567960	2230	2235	2235	2230	777
449	20231221	134600	108831755	2255	2255	2255	2255	0
450	20231221	134500	108831755	2255	2255	2255	2255	0
451	20231221	134400	108831755	2255	2255	2255	2255	0
452	20231221	134300	108831755	2255	2255	2255	2255	1
453	20231221	134200	108829500	2260	2260	2260	2260	0
454	20231221	134100	108829500	2260	2260	2260	2260	0
455	20231221	134000	108829500	2260	2260	2260	2260	0
456	20231221	133900	108829500	2260	2260	2260	2260	0
457	20231221	133800	108829500	2260	2260	2260	2260	0
458	20231221	133700	108829500	2260	2260	2260	2260	0
459	20231221	133600	108829500	2260	2260	2260	2260	0
460	20231221	133500	108829500	2260	2235	2260	2235	16
461	20231221	133400	108793715	2235	2235	2235	2235	1
462	20231221	133300	108791480	2260	2260	2260	2260	0
463	20231221	133200	108791480	2260	2260	2260	2260	1
464	20231221	133100	108789220	2250	2250	2250	2250	0
465	20231221	133000	108789220	2250	2250	2250	2250	0
466	20231221	132900	108789220	2250	2250	2250	2250	0
467	20231221	132800	108789220	2250	2250	2250	2250	0
468	20231221	132700	108789220	2250	2250	2250	2250	0
469	20231221	132600	108789220	2250	2250	2250	2250	0
470	20231221	132500	108789220	2250	2250	2250	2250	0
471	20231221	132400	108789220	2250	2250	2250	2250	253
472	20231221	132300	108219970	2250	2250	2250	2250	0
473	20231221	132200	108219970	2250	2250	2250	2250	0
474	20231221	132100	108219970	2250	2250	2250	2250	1262
475	20231221	132000	105380470	2250	2250	2250	2250	0
476	20231221	131900	105380470	2250	2250	2250	2250	0
477	20231221	131800	105380470	2250	2250	2250	2250	0
478	20231221	131700	105380470	2250	2250	2250	2250	0
479	20231221	131600	105380470	2250	2250	2250	2250	0
480	20231221	131500	105380470	2250	2250	2250	2250	0
481	20231221	131400	105380470	2250	2250	2250	2250	0
482	20231221	131300	105380470	2250	2250	2250	2250	3
483	20231221	131200	105373720	2250	2250	2250	2250	0
484	20231221	131100	105373720	2250	2250	2250	2250	0
485	20231221	131000	105373720	2250	2250	2250	2250	0
486	20231221	130900	105373720	2250	2250	2250	2250	0
487	20231221	130800	105373720	2250	2250	2250	2250	0
488	20231221	130700	105373720	2250	2250	2250	2250	0
489	20231221	130600	105373720	2250	2250	2250	2250	0
490	20231221	130500	105373720	2250	2250	2250	2250	0
491	20231221	130400	105373720	2250	2250	2250	2250	6
492	20231221	130300	105360220	2250	2250	2250	2250	10
493	20231221	130200	105337720	2250	2250	2250	2250	0
494	20231221	130100	105337720	2250	2250	2250	2250	0
495	20231221	130000	105337720	2250	2250	2250	2250	0
496	20231221	125900	105337720	2250	2250	2250	2250	50
497	20231221	125800	105225220	2240	2240	2240	2240	0
498	20231221	125700	105225220	2240	2240	2240	2240	0
499	20231221	125600	105225220	2240	2240	2240	2240	400
500	20231221	125500	104329220	2245	2245	2245	2245	0
501	20231221	125400	104329220	2245	2245	2245	2245	392
502	20231221	125300	103449180	2240	2240	2240	2240	0
503	20231221	125200	103449180	2240	2240	2240	2240	32
504	20231221	125100	103377500	2240	2240	2240	2240	0
505	20231221	125000	103377500	2240	2240	2240	2240	0
506	20231221	124900	103377500	2240	2240	2240	2240	0
507	20231221	124800	103377500	2240	2240	2240	2240	0
508	20231221	124700	103377500	2240	2240	2240	2240	22
509	20231221	124600	103328220	2250	2250	2250	2250	0
510	20231221	124500	103328220	2250	2250	2250	2250	0
511	20231221	124400	103328220	2250	2250	2250	2250	0
512	20231221	124300	103328220	2250	2250	2250	2250	0
513	20231221	124200	103328220	2250	2250	2250	2250	2
514	20231221	124100	103323720	2250	2250	2250	2250	100
515	20231221	124000	103098720	2250	2250	2250	2250	200
516	20231221	123900	102648720	2250	2235	2250	2235	160
517	20231221	123800	102291105	2235	2235	2235	2235	1
518	20231221	123700	102288870	2230	2230	2230	2230	0
519	20231221	123600	102288870	2230	2235	2235	2230	1148
520	20231221	123500	99728805	2235	2235	2235	2235	0
521	20231221	123400	99728805	2235	2235	2235	2235	0
522	20231221	123300	99728805	2235	2235	2235	2235	16
523	20231221	123200	99693045	2250	2250	2250	2250	17
524	20231221	123100	99654795	2250	2250	2250	2250	0
525	20231221	123000	99654795	2250	2250	2250	2250	0
526	20231221	122900	99654795	2250	2250	2250	2250	125
527	20231221	122800	99373545	2250	2235	2250	2235	162
528	20231221	122700	99011445	2250	2250	2250	2250	0
529	20231221	122600	99011445	2250	2250	2250	2250	1
530	20231221	122500	99009195	2235	2235	2235	2235	0
531	20231221	122400	99009195	2235	2235	2235	2235	0
532	20231221	122300	99009195	2235	2235	2235	2235	40
533	20231221	122200	98919795	2230	2230	2230	2230	0
534	20231221	122100	98919795	2230	2230	2230	2230	0
535	20231221	122000	98919795	2230	2230	2230	2230	0
536	20231221	121900	98919795	2230	2230	2230	2230	0
537	20231221	121800	98919795	2230	2230	2230	2230	0
538	20231221	121700	98919795	2230	2230	2230	2230	0
539	20231221	121600	98919795	2230	2245	2245	2230	2150
540	20231221	121500	94107995	2245	2255	2255	2245	1123
541	20231221	121400	91585630	2240	2240	2240	2240	0
542	20231221	121300	91585630	2240	2240	2240	2240	200
543	20231221	121200	91137630	2235	2235	2235	2235	0
544	20231221	121100	91137630	2235	2240	2240	2235	305
545	20231221	121000	90454955	2260	2260	2260	2260	0
546	20231221	120900	90454955	2260	2260	2260	2260	0
547	20231221	120800	90454955	2260	2260	2260	2260	0
548	20231221	120700	90454955	2260	2260	2260	2260	0
549	20231221	120600	90454955	2260	2260	2260	2260	0
550	20231221	120500	90454955	2260	2255	2260	2255	876
551	20231221	120400	88475495	2260	2260	2260	2260	0
552	20231221	120300	88475495	2260	2260	2260	2260	0
553	20231221	120200	88475495	2260	2250	2260	2235	1777
554	20231221	120100	84493280	2250	2250	2250	2250	20
555	20231221	120000	84448280	2250	2250	2250	2250	0
556	20231221	115900	84448280	2250	2250	2250	2250	0
557	20231221	115800	84448280	2250	2250	2250	2250	245
558	20231221	115700	83897030	2250	2250	2250	2250	0
559	20231221	115600	83897030	2250	2250	2250	2250	51
560	20231221	115500	83782280	2250	2250	2250	2250	4
561	20231221	115400	83773280	2250	2250	2250	2250	0
562	20231221	115300	83773280	2250	2250	2250	2250	0
563	20231221	115200	83773280	2250	2250	2250	2250	1000
564	20231221	115100	81523280	2250	2250	2250	2250	0
565	20231221	115000	81523280	2250	2250	2250	2250	0
566	20231221	114900	81523280	2250	2250	2250	2250	99
567	20231221	114800	81300530	2250	2250	2250	2250	901
568	20231221	114700	79273280	2250	2250	2250	2250	1699
569	20231221	114600	75450530	2250	2255	2255	2250	1053
570	20231221	114500	73079755	2250	2250	2250	2250	1052
571	20231221	114400	70712755	2250	2255	2255	2250	2200
572	20231221	114300	65757590	2260	2260	2260	2260	0
573	20231221	114200	65757590	2260	2260	2260	2260	53
574	20231221	114100	65637810	2260	2260	2260	2260	114
575	20231221	114000	65380170	2260	2260	2260	2260	300
576	20231221	113900	64702170	2265	2265	2265	2265	1
577	20231221	113800	64699905	2260	2260	2260	2260	0
578	20231221	113700	64699905	2260	2260	2260	2260	100
579	20231221	113600	64473905	2260	2260	2260	2260	0
580	20231221	113500	64473905	2260	2260	2260	2260	600
581	20231221	113400	63117905	2265	2265	2265	2265	291
582	20231221	113300	62458790	2275	2275	2275	2275	1
583	20231221	113200	62456515	2265	2265	2265	2265	9
584	20231221	113100	62436130	2275	2260	2275	2260	102
585	20231221	113000	62205595	2265	2265	2265	2265	0
586	20231221	112900	62205595	2265	2265	2265	2265	141
587	20231221	112800	61886230	2275	2275	2275	2275	0
588	20231221	112700	61886230	2275	2275	2275	2275	0
589	20231221	112600	61886230	2275	2275	2275	2275	2
590	20231221	112500	61881680	2275	2275	2275	2275	0
591	20231221	112400	61881680	2275	2275	2275	2275	0
592	20231221	112300	61881680	2275	2275	2275	2275	0
593	20231221	112200	61881680	2275	2275	2275	2275	0
594	20231221	112100	61881680	2275	2275	2275	2275	0
595	20231221	112000	61881680	2275	2275	2275	2275	1
596	20231221	111900	61879405	2265	2265	2265	2265	0
597	20231221	111800	61879405	2265	2265	2265	2265	10
598	20231221	111700	61856755	2275	2275	2275	2275	0
599	20231221	111600	61856755	2275	2275	2275	2275	0
600	20231221	111500	61856755	2275	2275	2275	2275	10
601	20231221	111400	61834005	2275	2275	2275	2275	0
602	20231221	111300	61834005	2275	2275	2275	2275	0
603	20231221	111200	61834005	2275	2275	2275	2275	0
604	20231221	111100	61834005	2275	2275	2275	2275	1
605	20231221	111000	61831730	2265	2275	2275	2265	135
606	20231221	110900	61525505	2275	2275	2275	2275	31
607	20231221	110800	61454980	2275	2265	2280	2265	35
608	20231221	110700	61375420	2265	2265	2265	2265	1
609	20231221	110600	61373155	2260	2295	2295	2260	4139
610	20231221	110500	52006565	2295	2295	2295	2295	0
611	20231221	110400	52006565	2295	2295	2295	2295	0
612	20231221	110300	52006565	2295	2295	2295	2295	0
613	20231221	110200	52006565	2295	2295	2295	2295	0
614	20231221	110100	52006565	2295	2275	2295	2275	5
615	20231221	110000	51995170	2295	2295	2295	2295	0
616	20231221	105900	51995170	2295	2295	2295	2295	0
617	20231221	105800	51995170	2295	2295	2295	2295	0
618	20231221	105700	51995170	2295	2295	2295	2295	10
619	20231221	105600	51972220	2275	2275	2275	2275	290
620	20231221	105500	51312470	2295	2295	2295	2295	13
621	20231221	105400	51282635	2300	2300	2300	2300	0
622	20231221	105300	51282635	2300	2300	2300	2275	91
623	20231221	105200	51075180	2300	2295	2300	2295	69
624	20231221	105100	50916815	2300	2300	2300	2300	0
625	20231221	105000	50916815	2300	2300	2300	2300	32
626	20231221	104900	50843215	2300	2300	2300	2300	50
627	20231221	104800	50728215	2300	2300	2300	2300	45
628	20231221	104700	50624715	2300	2300	2300	2300	156
629	20231221	104600	50265915	2300	2300	2300	2300	867
630	20231221	104500	48271815	2300	2295	2300	2295	508
631	20231221	104400	47103545	2295	2270	2295	2260	4334
632	20231221	104300	37268500	2270	2285	2285	2270	48
633	20231221	104200	37159420	2295	2295	2295	2290	19
634	20231221	104100	37115895	2295	2290	2295	2290	28
635	20231221	104000	37051715	2295	2265	2295	2265	1107
636	20231221	103900	34532310	2290	2290	2290	2290	27
637	20231221	103800	34470480	2295	2290	2295	2290	141
638	20231221	103700	34147010	2290	2270	2290	2265	1169
639	20231221	103600	31489580	2270	2270	2270	2270	90
640	20231221	103500	31285280	2270	2275	2275	2270	100
641	20231221	103400	31058025	2290	2290	2290	2290	0
642	20231221	103300	31058025	2290	2290	2290	2290	0
643	20231221	103200	31058025	2290	2290	2290	2290	10
644	20231221	103100	31035125	2275	2285	2290	2275	1986
645	20231221	103000	26498885	2275	2280	2280	2275	659
646	20231221	102900	24999620	2295	2295	2295	2280	2399
647	20231221	102800	19529600	2280	2280	2280	2280	6
648	20231221	102700	19515920	2295	2295	2295	2295	0
649	20231221	102600	19515920	2295	2295	2295	2295	0
650	20231221	102500	19515920	2295	2295	2295	2295	0
651	20231221	102400	19515920	2295	2295	2295	2295	0
652	20231221	102300	19515920	2295	2295	2295	2295	0
653	20231221	102200	19515920	2295	2295	2295	2295	0
654	20231221	102100	19515920	2295	2295	2295	2295	0
655	20231221	102000	19515920	2295	2295	2295	2295	100
656	20231221	101900	19286420	2295	2295	2295	2295	0
657	20231221	101800	19286420	2295	2295	2295	2285	17
658	20231221	101700	19247445	2295	2295	2295	2295	0
659	20231221	101600	19247445	2295	2295	2295	2295	0
660	20231221	101500	19247445	2295	2295	2295	2295	0
661	20231221	101400	19247445	2295	2295	2295	2295	0
662	20231221	101300	19247445	2295	2295	2295	2295	0
663	20231221	101200	19247445	2295	2295	2295	2295	10
664	20231221	101100	19224495	2285	2285	2285	2285	894
665	20231221	101000	17181705	2285	2295	2295	2285	3
666	20231221	100900	17174830	2295	2295	2295	2295	6
667	20231221	100800	17161060	2295	2295	2295	2295	4
668	20231221	100700	17151880	2295	2295	2295	2295	8
669	20231221	100600	17133520	2295	2295	2295	2295	4
670	20231221	100500	17124340	2295	2295	2295	2295	2
671	20231221	100400	17119750	2295	2290	2295	2280	342
672	20231221	100300	16339660	2295	2295	2295	2295	0
673	20231221	100200	16339660	2295	2295	2295	2295	0
674	20231221	100100	16339660	2295	2295	2295	2295	0
675	20231221	100000	16339660	2295	2295	2295	2295	0
676	20231221	095900	16339660	2295	2295	2295	2295	0
677	20231221	095800	16339660	2295	2295	2295	2295	1
678	20231221	095700	16337365	2290	2290	2290	2290	0
679	20231221	095600	16337365	2290	2290	2290	2290	10
680	20231221	095500	16314465	2295	2295	2295	2295	0
681	20231221	095400	16314465	2295	2295	2295	2295	0
682	20231221	095300	16314465	2295	2295	2295	2295	94
683	20231221	095200	16098735	2310	2310	2310	2310	1
684	20231221	095100	16096425	2295	2295	2295	2295	0
685	20231221	095000	16096425	2295	2295	2295	2295	0
686	20231221	094900	16096425	2295	2295	2295	2295	35
687	20231221	094800	16016100	2300	2300	2300	2300	100
688	20231221	094700	15786100	2315	2315	2315	2315	0
689	20231221	094600	15786100	2315	2315	2315	2315	0
690	20231221	094500	15786100	2315	2315	2315	2315	0
691	20231221	094400	15786100	2315	2315	2315	2315	0
692	20231221	094300	15786100	2315	2315	2315	2315	1
693	20231221	094200	15783785	2320	2320	2320	2320	0
694	20231221	094100	15783785	2320	2320	2320	2320	0
695	20231221	094000	15783785	2320	2320	2320	2320	0
696	20231221	093900	15783785	2320	2320	2320	2320	0
697	20231221	093800	15783785	2320	2320	2320	2320	9
698	20231221	093700	15762905	2320	2320	2320	2320	1
699	20231221	093600	15760585	2320	2320	2320	2320	0
700	20231221	093500	15760585	2320	2320	2320	2320	0
701	20231221	093400	15760585	2320	2320	2320	2320	0
702	20231221	093300	15760585	2320	2320	2320	2320	150
703	20231221	093200	15412585	2320	2320	2320	2320	500
704	20231221	093100	14252585	2320	2320	2320	2320	1150
705	20231221	093000	11584585	2320	2320	2320	2320	0
706	20231221	092900	11584585	2320	2325	2325	2320	100
707	20231221	092800	11352135	2325	2320	2325	2320	200
708	20231221	092700	10887155	2325	2310	2330	2310	430
709	20231221	092600	9888935	2310	2310	2310	2310	0
710	20231221	092500	9888935	2310	2310	2310	2310	0
711	20231221	092400	9888935	2310	2290	2310	2290	101
712	20231221	092300	9657625	2290	2290	2290	2290	300
713	20231221	092200	8970625	2310	2310	2310	2310	0
714	20231221	092100	8970625	2310	2310	2310	2310	0
715	20231221	092000	8970625	2310	2310	2310	2310	1
716	20231221	091900	8968315	2285	2285	2285	2285	0
717	20231221	091800	8968315	2285	2285	2285	2285	0
718	20231221	091700	8968315	2285	2285	2285	2285	2
719	20231221	091600	8963745	2310	2285	2310	2285	106
720	20231221	091500	8719035	2310	2285	2310	2285	2
721	20231221	091400	8714440	2310	2310	2310	2310	0
722	20231221	091300	8714440	2310	2310	2310	2310	2
723	20231221	091200	8709820	2310	2310	2310	2310	1
724	20231221	091100	8707510	2310	2310	2310	2310	0
725	20231221	091000	8707510	2310	2310	2310	2310	0
726	20231221	090900	8707510	2310	2280	2310	2275	2809
727	20231221	090800	2315775	2305	2305	2305	2305	20
728	20231221	090700	2269675	2280	2305	2305	2280	18
729	20231221	090600	2228560	2310	2310	2310	2310	0
730	20231221	090500	2228560	2310	2310	2310	2310	0
731	20231221	090400	2228560	2310	2310	2310	2310	0
732	20231221	090300	2228560	2310	2310	2310	2310	0
733	20231221	090200	2228560	2310	2310	2310	2310	0
734	20231221	090100	2228560	2310	2280	2310	2280	289
735	20231221	090000	1568300	2280	2290	2290	2275	688