KissMeData/380540/min/candle-20231219.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231219	211900	172201943	1358	1358	1358	1358	115
3	20231219	211800	172201943	1358	1358	1358	1358	0
4	20231219	211700	172201943	1358	1358	1358	1358	0
5	20231219	211600	172201943	1358	1358	1358	1358	0
6	20231219	211500	172201943	1358	1358	1358	1358	0
7	20231219	211400	172201943	1358	1358	1358	1358	0
8	20231219	211300	172201943	1358	1358	1358	1358	0
9	20231219	211200	172201943	1358	1358	1358	1358	0
10	20231219	211100	172201943	1358	1358	1358	1358	0
11	20231219	211000	172201943	1358	1358	1358	1358	0
12	20231219	210900	172201943	1358	1358	1358	1358	0
13	20231219	210800	172201943	1358	1358	1358	1358	0
14	20231219	210700	172201943	1358	1358	1358	1358	0
15	20231219	210600	172201943	1358	1358	1358	1358	0
16	20231219	210500	172201943	1358	1358	1358	1358	0
17	20231219	210400	172201943	1358	1358	1358	1358	0
18	20231219	210300	172201943	1358	1358	1358	1358	0
19	20231219	210200	172201943	1358	1358	1358	1358	0
20	20231219	210100	172201943	1358	1358	1358	1358	0
21	20231219	210000	172201943	1358	1358	1358	1358	0
22	20231219	205900	172201943	1358	1358	1358	1358	0
23	20231219	205800	172201943	1358	1358	1358	1358	0
24	20231219	205700	172201943	1358	1358	1358	1358	0
25	20231219	205600	172201943	1358	1358	1358	1358	0
26	20231219	205500	172201943	1358	1358	1358	1358	0
27	20231219	205400	172201943	1358	1358	1358	1358	0
28	20231219	205300	172201943	1358	1358	1358	1358	0
29	20231219	205200	172201943	1358	1358	1358	1358	0
30	20231219	205100	172201943	1358	1358	1358	1358	0
31	20231219	205000	172201943	1358	1358	1358	1358	0
32	20231219	204900	172201943	1358	1358	1358	1358	115
33	20231219	204800	172201943	1358	1358	1358	1358	0
34	20231219	204700	172201943	1358	1358	1358	1358	0
35	20231219	204600	172201943	1358	1358	1358	1358	0
36	20231219	204500	172201943	1358	1358	1358	1358	0
37	20231219	204400	172201943	1358	1358	1358	1358	0
38	20231219	204300	172201943	1358	1358	1358	1358	0
39	20231219	204200	172201943	1358	1358	1358	1358	0
40	20231219	204100	172201943	1358	1358	1358	1358	0
41	20231219	204000	172201943	1358	1358	1358	1358	0
42	20231219	203900	172201943	1358	1358	1358	1358	0
43	20231219	203800	172201943	1358	1358	1358	1358	0
44	20231219	203700	172201943	1358	1358	1358	1358	0
45	20231219	203600	172201943	1358	1358	1358	1358	0
46	20231219	203500	172201943	1358	1358	1358	1358	0
47	20231219	203400	172201943	1358	1358	1358	1358	0
48	20231219	203300	172201943	1358	1358	1358	1358	0
49	20231219	203200	172201943	1358	1358	1358	1358	0
50	20231219	203100	172201943	1358	1358	1358	1358	0
51	20231219	203000	172201943	1358	1358	1358	1358	0
52	20231219	202900	172201943	1358	1358	1358	1358	0
53	20231219	202800	172201943	1358	1358	1358	1358	0
54	20231219	202700	172201943	1358	1358	1358	1358	0
55	20231219	202600	172201943	1358	1358	1358	1358	0
56	20231219	202500	172201943	1358	1358	1358	1358	0
57	20231219	202400	172201943	1358	1358	1358	1358	0
58	20231219	202300	172201943	1358	1358	1358	1358	0
59	20231219	202200	172201943	1358	1358	1358	1358	0
60	20231219	202100	172201943	1358	1358	1358	1358	0
61	20231219	202000	172201943	1358	1358	1358	1358	0
62	20231219	201900	172201943	1358	1358	1358	1358	115
63	20231219	201800	172201943	1358	1358	1358	1358	0
64	20231219	201700	172201943	1358	1358	1358	1358	0
65	20231219	201600	172201943	1358	1358	1358	1358	0
66	20231219	201500	172201943	1358	1358	1358	1358	0
67	20231219	201400	172201943	1358	1358	1358	1358	0
68	20231219	201300	172201943	1358	1358	1358	1358	0
69	20231219	201200	172201943	1358	1358	1358	1358	0
70	20231219	201100	172201943	1358	1358	1358	1358	0
71	20231219	201000	172201943	1358	1358	1358	1358	0
72	20231219	200900	172201943	1358	1358	1358	1358	0
73	20231219	200800	172201943	1358	1358	1358	1358	0
74	20231219	200700	172201943	1358	1358	1358	1358	0
75	20231219	200600	172201943	1358	1358	1358	1358	0
76	20231219	200500	172201943	1358	1358	1358	1358	0
77	20231219	200400	172201943	1358	1358	1358	1358	0
78	20231219	200300	172201943	1358	1358	1358	1358	0
79	20231219	200200	172201943	1358	1358	1358	1358	0
80	20231219	200100	172201943	1358	1358	1358	1358	0
81	20231219	200000	172201943	1358	1358	1358	1358	0
82	20231219	195900	172201943	1358	1358	1358	1358	0
83	20231219	195800	172201943	1358	1358	1358	1358	0
84	20231219	195700	172201943	1358	1358	1358	1358	0
85	20231219	195600	172201943	1358	1358	1358	1358	0
86	20231219	195500	172201943	1358	1358	1358	1358	0
87	20231219	195400	172201943	1358	1358	1358	1358	0
88	20231219	195300	172201943	1358	1358	1358	1358	0
89	20231219	195200	172201943	1358	1358	1358	1358	0
90	20231219	195100	172201943	1358	1358	1358	1358	0
91	20231219	195000	172201943	1358	1358	1358	1358	0
92	20231219	194900	172201943	1358	1358	1358	1358	115
93	20231219	194800	172201943	1358	1358	1358	1358	0
94	20231219	194700	172201943	1358	1358	1358	1358	0
95	20231219	194600	172201943	1358	1358	1358	1358	0
96	20231219	194500	172201943	1358	1358	1358	1358	0
97	20231219	194400	172201943	1358	1358	1358	1358	0
98	20231219	194300	172201943	1358	1358	1358	1358	0
99	20231219	194200	172201943	1358	1358	1358	1358	0
100	20231219	194100	172201943	1358	1358	1358	1358	0
101	20231219	194000	172201943	1358	1358	1358	1358	0
102	20231219	193900	172201943	1358	1358	1358	1358	0
103	20231219	193800	172201943	1358	1358	1358	1358	0
104	20231219	193700	172201943	1358	1358	1358	1358	0
105	20231219	193600	172201943	1358	1358	1358	1358	0
106	20231219	193500	172201943	1358	1358	1358	1358	0
107	20231219	193400	172201943	1358	1358	1358	1358	0
108	20231219	193300	172201943	1358	1358	1358	1358	0
109	20231219	193200	172201943	1358	1358	1358	1358	0
110	20231219	193100	172201943	1358	1358	1358	1358	0
111	20231219	193000	172201943	1358	1358	1358	1358	0
112	20231219	192900	172201943	1358	1358	1358	1358	0
113	20231219	192800	172201943	1358	1358	1358	1358	0
114	20231219	192700	172201943	1358	1358	1358	1358	0
115	20231219	192600	172201943	1358	1358	1358	1358	0
116	20231219	192500	172201943	1358	1358	1358	1358	0
117	20231219	192400	172201943	1358	1358	1358	1358	0
118	20231219	192300	172201943	1358	1358	1358	1358	0
119	20231219	192200	172201943	1358	1358	1358	1358	0
120	20231219	192100	172201943	1358	1358	1358	1358	0
121	20231219	192000	172201943	1358	1358	1358	1358	0
122	20231219	191900	172201943	1358	1358	1358	1358	115
123	20231219	191800	172201943	1358	1358	1358	1358	0
124	20231219	191700	172201943	1358	1358	1358	1358	0
125	20231219	191600	172201943	1358	1358	1358	1358	0
126	20231219	191500	172201943	1358	1358	1358	1358	0
127	20231219	191400	172201943	1358	1358	1358	1358	0
128	20231219	191300	172201943	1358	1358	1358	1358	0
129	20231219	191200	172201943	1358	1358	1358	1358	0
130	20231219	191100	172201943	1358	1358	1358	1358	0
131	20231219	191000	172201943	1358	1358	1358	1358	0
132	20231219	190900	172201943	1358	1358	1358	1358	0
133	20231219	190800	172201943	1358	1358	1358	1358	0
134	20231219	190700	172201943	1358	1358	1358	1358	0
135	20231219	190600	172201943	1358	1358	1358	1358	0
136	20231219	190500	172201943	1358	1358	1358	1358	0
137	20231219	190400	172201943	1358	1358	1358	1358	0
138	20231219	190300	172201943	1358	1358	1358	1358	0
139	20231219	190200	172201943	1358	1358	1358	1358	0
140	20231219	190100	172201943	1358	1358	1358	1358	0
141	20231219	190000	172201943	1358	1358	1358	1358	0
142	20231219	185900	172201943	1358	1358	1358	1358	0
143	20231219	185800	172201943	1358	1358	1358	1358	0
144	20231219	185700	172201943	1358	1358	1358	1358	0
145	20231219	185600	172201943	1358	1358	1358	1358	0
146	20231219	185500	172201943	1358	1358	1358	1358	0
147	20231219	185400	172201943	1358	1358	1358	1358	0
148	20231219	185300	172201943	1358	1358	1358	1358	0
149	20231219	185200	172201943	1358	1358	1358	1358	0
150	20231219	185100	172201943	1358	1358	1358	1358	0
151	20231219	185000	172201943	1358	1358	1358	1358	0
152	20231219	184900	172201943	1358	1358	1358	1358	115
153	20231219	184800	172201943	1358	1358	1358	1358	0
154	20231219	184700	172201943	1358	1358	1358	1358	0
155	20231219	184600	172201943	1358	1358	1358	1358	0
156	20231219	184500	172201943	1358	1358	1358	1358	0
157	20231219	184400	172201943	1358	1358	1358	1358	0
158	20231219	184300	172201943	1358	1358	1358	1358	0
159	20231219	184200	172201943	1358	1358	1358	1358	0
160	20231219	184100	172201943	1358	1358	1358	1358	0
161	20231219	184000	172201943	1358	1358	1358	1358	0
162	20231219	183900	172201943	1358	1358	1358	1358	0
163	20231219	183800	172201943	1358	1358	1358	1358	0
164	20231219	183700	172201943	1358	1358	1358	1358	0
165	20231219	183600	172201943	1358	1358	1358	1358	0
166	20231219	183500	172201943	1358	1358	1358	1358	0
167	20231219	183400	172201943	1358	1358	1358	1358	0
168	20231219	183300	172201943	1358	1358	1358	1358	0
169	20231219	183200	172201943	1358	1358	1358	1358	0
170	20231219	183100	172201943	1358	1358	1358	1358	0
171	20231219	183000	172201943	1358	1358	1358	1358	0
172	20231219	182900	172201943	1358	1358	1358	1358	0
173	20231219	182800	172201943	1358	1358	1358	1358	0
174	20231219	182700	172201943	1358	1358	1358	1358	0
175	20231219	182600	172201943	1358	1358	1358	1358	0
176	20231219	182500	172201943	1358	1358	1358	1358	0
177	20231219	182400	172201943	1358	1358	1358	1358	0
178	20231219	182300	172201943	1358	1358	1358	1358	0
179	20231219	182200	172201943	1358	1358	1358	1358	0
180	20231219	182100	172201943	1358	1358	1358	1358	0
181	20231219	182000	172201943	1358	1358	1358	1358	0
182	20231219	181900	172201943	1358	1358	1358	1358	115
183	20231219	181800	172201943	1358	1358	1358	1358	0
184	20231219	181700	172201943	1358	1358	1358	1358	0
185	20231219	181600	172201943	1358	1358	1358	1358	0
186	20231219	181500	172201943	1358	1358	1358	1358	0
187	20231219	181400	172201943	1358	1358	1358	1358	0
188	20231219	181300	172201943	1358	1358	1358	1358	0
189	20231219	181200	172201943	1358	1358	1358	1358	0
190	20231219	181100	172201943	1358	1358	1358	1358	0
191	20231219	181000	172201943	1358	1358	1358	1358	0
192	20231219	180900	172201943	1358	1358	1358	1358	0
193	20231219	180800	172201943	1358	1358	1358	1358	0
194	20231219	180700	172201943	1358	1358	1358	1358	0
195	20231219	180600	172201943	1358	1358	1358	1358	0
196	20231219	180500	172201943	1358	1358	1358	1358	0
197	20231219	180400	172201943	1358	1358	1358	1358	0
198	20231219	180300	172201943	1358	1358	1358	1358	0
199	20231219	180200	172201943	1358	1358	1358	1358	0
200	20231219	180100	172201943	1358	1358	1358	1358	0
201	20231219	180000	172201943	1358	1358	1358	1358	0
202	20231219	175900	172201943	1358	1358	1358	1358	0
203	20231219	175800	172201943	1358	1358	1358	1358	0
204	20231219	175700	172201943	1358	1358	1358	1358	0
205	20231219	175600	172201943	1358	1358	1358	1358	0
206	20231219	175500	172201943	1358	1358	1358	1358	0
207	20231219	175400	172201943	1358	1358	1358	1358	0
208	20231219	175300	172201943	1358	1358	1358	1358	0
209	20231219	175200	172201943	1358	1358	1358	1358	0
210	20231219	175100	172201943	1358	1358	1358	1358	0
211	20231219	175000	172201943	1358	1358	1358	1358	0
212	20231219	174900	172201943	1358	1358	1358	1358	115
213	20231219	174800	172201943	1358	1358	1358	1358	0
214	20231219	174700	172201943	1358	1358	1358	1358	0
215	20231219	174600	172201943	1358	1358	1358	1358	0
216	20231219	174500	172201943	1358	1358	1358	1358	0
217	20231219	174400	172201943	1358	1358	1358	1358	0
218	20231219	174300	172201943	1358	1358	1358	1358	0
219	20231219	174200	172201943	1358	1358	1358	1358	0
220	20231219	174100	172201943	1358	1358	1358	1358	0
221	20231219	174000	172201943	1358	1358	1358	1358	0
222	20231219	173900	172201943	1358	1358	1358	1358	0
223	20231219	173800	172201943	1358	1358	1358	1358	0
224	20231219	173700	172201943	1358	1358	1358	1358	0
225	20231219	173600	172201943	1358	1358	1358	1358	0
226	20231219	173500	172201943	1358	1358	1358	1358	0
227	20231219	173400	172201943	1358	1358	1358	1358	0
228	20231219	173300	172201943	1358	1358	1358	1358	0
229	20231219	173200	172201943	1358	1358	1358	1358	0
230	20231219	173100	172201943	1358	1358	1358	1358	0
231	20231219	173000	172201943	1358	1358	1358	1358	0
232	20231219	172900	172201943	1358	1358	1358	1358	0
233	20231219	172800	172201943	1358	1358	1358	1358	0
234	20231219	172700	172201943	1358	1358	1358	1358	0
235	20231219	172600	172201943	1358	1358	1358	1358	0
236	20231219	172500	172201943	1358	1358	1358	1358	0
237	20231219	172400	172201943	1358	1358	1358	1358	0
238	20231219	172300	172201943	1358	1358	1358	1358	0
239	20231219	172200	172201943	1358	1358	1358	1358	0
240	20231219	172100	172201943	1358	1358	1358	1358	0
241	20231219	172000	172201943	1358	1358	1358	1358	0
242	20231219	171900	172201943	1358	1358	1358	1358	115
243	20231219	171800	172201943	1358	1358	1358	1358	0
244	20231219	171700	172201943	1358	1358	1358	1358	0
245	20231219	171600	172201943	1358	1358	1358	1358	0
246	20231219	171500	172201943	1358	1358	1358	1358	0
247	20231219	171400	172201943	1358	1358	1358	1358	0
248	20231219	171300	172201943	1358	1358	1358	1358	0
249	20231219	171200	172201943	1358	1358	1358	1358	0
250	20231219	171100	172201943	1358	1358	1358	1358	0
251	20231219	171000	172201943	1358	1358	1358	1358	0
252	20231219	170900	172201943	1358	1358	1358	1358	0
253	20231219	170800	172201943	1358	1358	1358	1358	0
254	20231219	170700	172201943	1358	1358	1358	1358	0
255	20231219	170600	172201943	1358	1358	1358	1358	0
256	20231219	170500	172201943	1358	1358	1358	1358	0
257	20231219	170400	172201943	1358	1358	1358	1358	0
258	20231219	170300	172201943	1358	1358	1358	1358	0
259	20231219	170200	172201943	1358	1358	1358	1358	0
260	20231219	170100	172201943	1358	1358	1358	1358	0
261	20231219	170000	172201943	1358	1358	1358	1358	0
262	20231219	165900	172201943	1358	1358	1358	1358	0
263	20231219	165800	172201943	1358	1358	1358	1358	0
264	20231219	165700	172201943	1358	1358	1358	1358	0
265	20231219	165600	172201943	1358	1358	1358	1358	0
266	20231219	165500	172201943	1358	1358	1358	1358	0
267	20231219	165400	172201943	1358	1358	1358	1358	0
268	20231219	165300	172201943	1358	1358	1358	1358	0
269	20231219	165200	172201943	1358	1358	1358	1358	0
270	20231219	165100	172201943	1358	1358	1358	1358	0
271	20231219	165000	172201943	1358	1358	1358	1358	0
272	20231219	164900	172201943	1358	1358	1358	1358	115
273	20231219	164800	172201943	1358	1358	1358	1358	0
274	20231219	164700	172201943	1358	1358	1358	1358	0
275	20231219	164600	172201943	1358	1358	1358	1358	0
276	20231219	164500	172201943	1358	1358	1358	1358	0
277	20231219	164400	172201943	1358	1358	1358	1358	0
278	20231219	164300	172201943	1358	1358	1358	1358	0
279	20231219	164200	172201943	1358	1358	1358	1358	0
280	20231219	164100	172201943	1358	1358	1358	1358	0
281	20231219	164000	172201943	1358	1358	1358	1358	0
282	20231219	163900	172201943	1358	1358	1358	1358	0
283	20231219	163800	172201943	1358	1358	1358	1358	0
284	20231219	163700	172201943	1358	1358	1358	1358	0
285	20231219	163600	172201943	1358	1358	1358	1358	0
286	20231219	163500	172201943	1358	1358	1358	1358	0
287	20231219	163400	172201943	1358	1358	1358	1358	0
288	20231219	163300	172201943	1358	1358	1358	1358	0
289	20231219	163200	172201943	1358	1358	1358	1358	0
290	20231219	163100	172201943	1358	1358	1358	1358	0
291	20231219	163000	172201943	1358	1358	1358	1358	0
292	20231219	162900	172201943	1358	1358	1358	1358	0
293	20231219	162800	172201943	1358	1358	1358	1358	0
294	20231219	162700	172201943	1358	1358	1358	1358	0
295	20231219	162600	172201943	1358	1358	1358	1358	0
296	20231219	162500	172201943	1358	1358	1358	1358	0
297	20231219	162400	172201943	1358	1358	1358	1358	0
298	20231219	162300	172201943	1358	1358	1358	1358	0
299	20231219	162200	172201943	1358	1358	1358	1358	0
300	20231219	162100	172201943	1358	1358	1358	1358	0
301	20231219	162000	172201943	1358	1358	1358	1358	0
302	20231219	161900	172201943	1358	1358	1358	1358	115
303	20231219	161800	172201943	1358	1358	1358	1358	0
304	20231219	161700	172201943	1358	1358	1358	1358	0
305	20231219	161600	172201943	1358	1358	1358	1358	0
306	20231219	161500	172201943	1358	1358	1358	1358	0
307	20231219	161400	172201943	1358	1358	1358	1358	0
308	20231219	161300	172201943	1358	1358	1358	1358	0
309	20231219	161200	172201943	1358	1358	1358	1358	0
310	20231219	161100	172201943	1358	1358	1358	1358	0
311	20231219	161000	172201943	1358	1358	1358	1358	0
312	20231219	160900	172201943	1358	1358	1358	1358	0
313	20231219	160800	172201943	1358	1358	1358	1358	0
314	20231219	160700	172201943	1358	1358	1358	1358	0
315	20231219	160600	172201943	1358	1358	1358	1358	0
316	20231219	160500	172201943	1358	1358	1358	1358	0
317	20231219	160400	172201943	1358	1358	1358	1358	0
318	20231219	160300	172201943	1358	1358	1358	1358	0
319	20231219	160200	172201943	1358	1358	1358	1358	0
320	20231219	160100	172201943	1358	1358	1358	1358	0
321	20231219	160000	172201943	1358	1358	1358	1358	0
322	20231219	155900	172201943	1358	1358	1358	1358	0
323	20231219	155800	172201943	1358	1358	1358	1358	0
324	20231219	155700	172201943	1358	1358	1358	1358	0
325	20231219	155600	172201943	1358	1358	1358	1358	0
326	20231219	155500	172201943	1358	1358	1358	1358	0
327	20231219	155400	172201943	1358	1358	1358	1358	0
328	20231219	155300	172201943	1358	1358	1358	1358	0
329	20231219	155200	172201943	1358	1358	1358	1358	0
330	20231219	155100	172201943	1358	1358	1358	1358	0
331	20231219	155000	172201943	1358	1358	1358	1358	0
332	20231219	154900	172201943	1358	1358	1358	1358	115
333	20231219	154800	172201943	1358	1358	1358	1358	0
334	20231219	154700	172201943	1358	1358	1358	1358	0
335	20231219	154600	172201943	1358	1358	1358	1358	0
336	20231219	154500	172201943	1358	1358	1358	1358	0
337	20231219	154400	172201943	1358	1358	1358	1358	0
338	20231219	154300	172201943	1358	1358	1358	1358	0
339	20231219	154200	172201943	1358	1358	1358	1358	0
340	20231219	154100	172201943	1358	1358	1358	1358	0
341	20231219	154000	172201943	1358	1358	1358	1358	0
342	20231219	153900	172201943	1358	1358	1358	1358	0
343	20231219	153800	172201943	1358	1358	1358	1358	0
344	20231219	153700	172201943	1358	1358	1358	1358	0
345	20231219	153600	172201943	1358	1358	1358	1358	0
346	20231219	153500	172201943	1358	1358	1358	1358	0
347	20231219	153400	172201943	1358	1358	1358	1358	0
348	20231219	153300	172201943	1358	1358	1358	1358	0
349	20231219	153200	172201943	1358	1358	1358	1358	0
350	20231219	153100	172201943	1358	1358	1358	1358	0
351	20231219	153000	172201943	1358	1358	1358	1358	115
352	20231219	152900	172045773	1339	1339	1339	1339	0
353	20231219	152800	172045773	1339	1339	1339	1339	0
354	20231219	152700	172045773	1339	1339	1339	1339	0
355	20231219	152600	172045773	1339	1339	1339	1339	0
356	20231219	152500	172045773	1339	1339	1339	1339	0
357	20231219	152400	172045773	1339	1339	1339	1339	0
358	20231219	152300	172045773	1339	1339	1339	1339	0
359	20231219	152200	172045773	1339	1339	1339	1339	0
360	20231219	152100	172045773	1339	1339	1339	1339	0
361	20231219	152000	172045773	1339	1339	1339	1339	0
362	20231219	151900	172045773	1339	1339	1359	1339	3220
363	20231219	151800	167681059	1349	1349	1349	1349	0
364	20231219	151700	167681059	1349	1349	1349	1349	0
365	20231219	151600	167681059	1349	1339	1349	1339	2001
366	20231219	151500	165001710	1349	1349	1349	1349	0
367	20231219	151400	165001710	1349	1349	1349	1349	0
368	20231219	151300	165001710	1349	1343	1349	1339	5201
369	20231219	151200	158025523	1349	1349	1349	1349	0
370	20231219	151100	158025523	1349	1349	1349	1349	0
371	20231219	151000	158025523	1349	1349	1349	1349	0
372	20231219	150900	158025523	1349	1349	1349	1349	0
373	20231219	150800	158025523	1349	1349	1349	1349	0
374	20231219	150700	158025523	1349	1349	1349	1349	0
375	20231219	150600	158025523	1349	1349	1349	1349	0
376	20231219	150500	158025523	1349	1349	1349	1349	0
377	20231219	150400	158025523	1349	1349	1349	1349	0
378	20231219	150300	158025523	1349	1349	1349	1349	0
379	20231219	150200	158025523	1349	1349	1349	1349	10
380	20231219	150100	158012033	1349	1349	1349	1349	0
381	20231219	150000	158012033	1349	1349	1349	1349	1
382	20231219	145900	158010684	1342	1342	1342	1342	193
383	20231219	145800	157751678	1343	1344	1349	1343	1208
384	20231219	145700	156129278	1350	1350	1350	1350	0
385	20231219	145600	156129278	1350	1350	1350	1350	0
386	20231219	145500	156129278	1350	1350	1350	1350	0
387	20231219	145400	156129278	1350	1350	1350	1350	0
388	20231219	145300	156129278	1350	1350	1350	1350	0
389	20231219	145200	156129278	1350	1350	1350	1350	0
390	20231219	145100	156129278	1350	1350	1350	1350	0
391	20231219	145000	156129278	1350	1350	1350	1350	0
392	20231219	144900	156129278	1350	1350	1350	1350	0
393	20231219	144800	156129278	1350	1350	1350	1350	0
394	20231219	144700	156129278	1350	1349	1350	1349	2
395	20231219	144600	156126579	1350	1350	1350	1350	0
396	20231219	144500	156126579	1350	1350	1350	1350	0
397	20231219	144400	156126579	1350	1350	1350	1350	0
398	20231219	144300	156126579	1350	1350	1350	1350	0
399	20231219	144200	156126579	1350	1350	1350	1343	46
400	20231219	144100	156064781	1350	1350	1350	1350	0
401	20231219	144000	156064781	1350	1350	1350	1350	0
402	20231219	143900	156064781	1350	1350	1350	1350	0
403	20231219	143800	156064781	1350	1350	1350	1350	0
404	20231219	143700	156064781	1350	1350	1350	1350	0
405	20231219	143600	156064781	1350	1350	1350	1350	0
406	20231219	143500	156064781	1350	1350	1350	1350	13
407	20231219	143400	156047231	1350	1350	1350	1350	0
408	20231219	143300	156047231	1350	1350	1350	1350	0
409	20231219	143200	156047231	1350	1350	1350	1350	0
410	20231219	143100	156047231	1350	1350	1350	1350	0
411	20231219	143000	156047231	1350	1350	1350	1350	0
412	20231219	142900	156047231	1350	1350	1350	1350	0
413	20231219	142800	156047231	1350	1350	1350	1350	42
414	20231219	142700	155990531	1350	1350	1350	1350	0
415	20231219	142600	155990531	1350	1350	1350	1350	0
416	20231219	142500	155990531	1350	1350	1350	1350	0
417	20231219	142400	155990531	1350	1350	1350	1350	0
418	20231219	142300	155990531	1350	1350	1350	1350	0
419	20231219	142200	155990531	1350	1350	1350	1350	0
420	20231219	142100	155990531	1350	1350	1350	1350	0
421	20231219	142000	155990531	1350	1350	1350	1350	1
422	20231219	141900	155989181	1344	1344	1344	1344	3
423	20231219	141800	155985149	1344	1351	1351	1344	38
424	20231219	141700	155933818	1353	1353	1353	1353	0
425	20231219	141600	155933818	1353	1353	1353	1353	2
426	20231219	141500	155931112	1344	1344	1344	1344	1464
427	20231219	141400	153963496	1345	1350	1350	1345	285
428	20231219	141300	153580156	1355	1355	1355	1355	0
429	20231219	141200	153580156	1355	1355	1355	1355	0
430	20231219	141100	153580156	1355	1355	1355	1355	0
431	20231219	141000	153580156	1355	1355	1355	1355	0
432	20231219	140900	153580156	1355	1355	1355	1355	0
433	20231219	140800	153580156	1355	1355	1355	1355	0
434	20231219	140700	153580156	1355	1355	1355	1355	0
435	20231219	140600	153580156	1355	1355	1355	1355	0
436	20231219	140500	153580156	1355	1355	1355	1355	0
437	20231219	140400	153580156	1355	1355	1355	1355	0
438	20231219	140300	153580156	1355	1355	1355	1355	3
439	20231219	140200	153576091	1355	1355	1355	1355	0
440	20231219	140100	153576091	1355	1353	1355	1353	12
441	20231219	140000	153559852	1346	1347	1347	1346	10
442	20231219	135900	153546391	1354	1354	1354	1354	0
443	20231219	135800	153546391	1354	1354	1354	1354	0
444	20231219	135700	153546391	1354	1354	1354	1354	0
445	20231219	135600	153546391	1354	1354	1354	1354	0
446	20231219	135500	153546391	1354	1354	1354	1354	0
447	20231219	135400	153546391	1354	1348	1354	1346	1009
448	20231219	135300	152187505	1355	1355	1355	1355	0
449	20231219	135200	152187505	1355	1355	1355	1355	0
450	20231219	135100	152187505	1355	1355	1355	1355	0
451	20231219	135000	152187505	1355	1355	1355	1355	0
452	20231219	134900	152187505	1355	1355	1355	1355	0
453	20231219	134800	152187505	1355	1355	1355	1355	0
454	20231219	134700	152187505	1355	1355	1355	1355	1
455	20231219	134600	152186150	1349	1349	1349	1349	0
456	20231219	134500	152186150	1349	1349	1349	1349	92
457	20231219	134400	152062042	1349	1350	1350	1349	1800
458	20231219	134300	149633543	1359	1359	1359	1359	0
459	20231219	134200	149633543	1359	1359	1359	1359	0
460	20231219	134100	149633543	1359	1359	1359	1359	0
461	20231219	134000	149633543	1359	1359	1359	1359	0
462	20231219	133900	149633543	1359	1359	1359	1359	0
463	20231219	133800	149633543	1359	1359	1359	1359	0
464	20231219	133700	149633543	1359	1359	1359	1359	0
465	20231219	133600	149633543	1359	1359	1359	1359	0
466	20231219	133500	149633543	1359	1359	1359	1359	0
467	20231219	133400	149633543	1359	1359	1359	1359	1
468	20231219	133300	149632184	1359	1359	1359	1359	1907
469	20231219	133200	147040571	1359	1359	1359	1359	0
470	20231219	133100	147040571	1359	1359	1359	1359	0
471	20231219	133000	147040571	1359	1359	1359	1359	0
472	20231219	132900	147040571	1359	1357	1359	1357	33
473	20231219	132800	146995752	1357	1357	1357	1357	0
474	20231219	132700	146995752	1357	1357	1357	1357	0
475	20231219	132600	146995752	1357	1356	1357	1356	12
476	20231219	132500	146979470	1357	1356	1357	1356	10
477	20231219	132400	146965901	1357	1357	1357	1357	47
478	20231219	132300	146902122	1358	1358	1358	1358	0
479	20231219	132200	146902122	1358	1358	1358	1358	0
480	20231219	132100	146902122	1358	1358	1358	1358	1
481	20231219	132000	146900764	1358	1357	1358	1357	101
482	20231219	131900	146763706	1358	1358	1358	1358	1
483	20231219	131800	146762348	1357	1357	1357	1357	1
484	20231219	131700	146760991	1357	1357	1357	1357	20
485	20231219	131600	146733851	1357	1357	1357	1357	534
486	20231219	131500	146009213	1358	1357	1358	1357	28
487	20231219	131400	145971216	1360	1359	1360	1359	34
488	20231219	131300	145925009	1359	1359	1359	1359	722
489	20231219	131200	144943811	1359	1359	1359	1359	202
490	20231219	131100	144669293	1357	1357	1357	1357	0
491	20231219	131000	144669293	1357	1357	1357	1357	11
492	20231219	130900	144654366	1350	1350	1350	1350	0
493	20231219	130800	144654366	1350	1350	1350	1350	0
494	20231219	130700	144654366	1350	1350	1350	1350	0
495	20231219	130600	144654366	1350	1350	1350	1350	0
496	20231219	130500	144654366	1350	1350	1350	1350	0
497	20231219	130400	144654366	1350	1351	1351	1350	13
498	20231219	130300	144636806	1350	1355	1355	1350	103
499	20231219	130200	144497446	1359	1359	1359	1359	50
500	20231219	130100	144429496	1359	1359	1359	1359	314
501	20231219	130000	144002770	1359	1359	1359	1359	10
502	20231219	125900	143989180	1359	1360	1360	1359	33
503	20231219	125800	143944302	1360	1360	1360	1360	397
504	20231219	125700	143404382	1360	1360	1360	1360	1120
505	20231219	125600	141881182	1360	1357	1360	1357	1362
506	20231219	125500	140031398	1357	1357	1357	1357	0
507	20231219	125400	140031398	1357	1357	1357	1357	210
508	20231219	125300	139746428	1355	1355	1355	1355	4
509	20231219	125200	139741008	1354	1354	1354	1354	0
510	20231219	125100	139741008	1354	1350	1354	1350	290
511	20231219	125000	139349330	1350	1349	1350	1349	103
512	20231219	124900	139210372	1349	1349	1349	1349	0
513	20231219	124800	139210372	1349	1349	1349	1349	0
514	20231219	124700	139210372	1349	1349	1349	1349	0
515	20231219	124600	139210372	1349	1349	1349	1349	1
516	20231219	124500	139209023	1348	1348	1348	1348	1
517	20231219	124400	139207675	1346	1346	1346	1346	0
518	20231219	124300	139207675	1346	1346	1346	1346	2
519	20231219	124200	139204983	1348	1348	1348	1348	0
520	20231219	124100	139204983	1348	1348	1348	1348	1
521	20231219	124000	139203635	1346	1346	1346	1346	3
522	20231219	123900	139199597	1348	1348	1348	1348	0
523	20231219	123800	139199597	1348	1348	1348	1348	1
524	20231219	123700	139198249	1348	1348	1348	1348	0
525	20231219	123600	139198249	1348	1348	1348	1348	20
526	20231219	123500	139171289	1348	1348	1348	1348	0
527	20231219	123400	139171289	1348	1345	1348	1345	151
528	20231219	123300	138968191	1349	1348	1349	1348	2200
529	20231219	123200	136000611	1348	1345	1348	1345	29
530	20231219	123100	135961603	1346	1346	1346	1346	1
531	20231219	123000	135960257	1346	1346	1346	1346	1
532	20231219	122900	135958911	1345	1345	1346	1345	2899
533	20231219	122800	132056907	1346	1346	1346	1346	570
534	20231219	122700	131289687	1346	1346	1346	1346	140
535	20231219	122600	131101247	1346	1348	1348	1346	924
536	20231219	122500	129857029	1348	1348	1348	1348	0
537	20231219	122400	129857029	1348	1348	1348	1348	1188
538	20231219	122300	128255605	1348	1350	1350	1348	5030
539	20231219	122200	121467225	1351	1351	1351	1351	101
540	20231219	122100	121330774	1350	1350	1350	1350	1
541	20231219	122000	121329424	1350	1351	1351	1350	790
542	20231219	121900	120262179	1351	1352	1352	1351	474
543	20231219	121800	119621741	1354	1354	1354	1354	30
544	20231219	121700	119581121	1354	1354	1354	1354	101
545	20231219	121600	119444367	1357	1357	1357	1357	0
546	20231219	121500	119444367	1357	1357	1357	1357	0
547	20231219	121400	119444367	1357	1357	1357	1357	0
548	20231219	121300	119444367	1357	1357	1357	1357	0
549	20231219	121200	119444367	1357	1357	1357	1357	0
550	20231219	121100	119444367	1357	1357	1357	1357	0
551	20231219	121000	119444367	1357	1357	1357	1357	0
552	20231219	120900	119444367	1357	1357	1357	1357	0
553	20231219	120800	119444367	1357	1357	1357	1357	0
554	20231219	120700	119444367	1357	1357	1357	1357	11
555	20231219	120600	119429440	1357	1355	1357	1355	10
556	20231219	120500	119415883	1355	1355	1355	1355	1
557	20231219	120400	119414528	1354	1354	1354	1354	0
558	20231219	120300	119414528	1354	1354	1354	1354	149
559	20231219	120200	119212782	1354	1354	1354	1354	0
560	20231219	120100	119212782	1354	1354	1354	1354	9
561	20231219	120000	119200596	1354	1354	1354	1354	0
562	20231219	115900	119200596	1354	1354	1354	1354	5
563	20231219	115800	119193826	1354	1354	1354	1354	0
564	20231219	115700	119193826	1354	1354	1354	1354	0
565	20231219	115600	119193826	1354	1354	1354	1354	0
566	20231219	115500	119193826	1354	1354	1354	1354	0
567	20231219	115400	119193826	1354	1354	1354	1354	0
568	20231219	115300	119193826	1354	1354	1354	1354	0
569	20231219	115200	119193826	1354	1354	1354	1354	1
570	20231219	115100	119192472	1354	1354	1354	1354	0
571	20231219	115000	119192472	1354	1354	1354	1354	0
572	20231219	114900	119192472	1354	1354	1354	1354	0
573	20231219	114800	119192472	1354	1354	1354	1354	0
574	20231219	114700	119192472	1354	1354	1354	1354	0
575	20231219	114600	119192472	1354	1354	1354	1354	2
576	20231219	114500	119189764	1354	1354	1354	1354	0
577	20231219	114400	119189764	1354	1354	1354	1354	1
578	20231219	114300	119188410	1350	1350	1350	1350	48
579	20231219	114200	119123610	1350	1351	1351	1350	3014
580	20231219	114100	115051710	1352	1352	1352	1351	1563
581	20231219	114000	112940030	1352	1352	1352	1352	85
582	20231219	113900	112825110	1354	1354	1354	1354	0
583	20231219	113800	112825110	1354	1354	1354	1354	20
584	20231219	113700	112798030	1354	1354	1354	1354	0
585	20231219	113600	112798030	1354	1354	1354	1354	10
586	20231219	113500	112784490	1354	1354	1354	1354	1
587	20231219	113400	112783136	1352	1352	1352	1352	0
588	20231219	113300	112783136	1352	1352	1352	1352	1
589	20231219	113200	112781784	1354	1354	1354	1354	0
590	20231219	113100	112781784	1354	1354	1354	1354	0
591	20231219	113000	112781784	1354	1354	1354	1354	0
592	20231219	112900	112781784	1354	1354	1354	1354	0
593	20231219	112800	112781784	1354	1354	1354	1354	0
594	20231219	112700	112781784	1354	1354	1354	1354	1
595	20231219	112600	112780430	1351	1351	1351	1351	0
596	20231219	112500	112780430	1351	1351	1351	1351	0
597	20231219	112400	112780430	1351	1351	1351	1351	0
598	20231219	112300	112780430	1351	1351	1351	1351	0
599	20231219	112200	112780430	1351	1351	1351	1351	0
600	20231219	112100	112780430	1351	1351	1351	1351	50
601	20231219	112000	112712880	1355	1355	1355	1355	0
602	20231219	111900	112712880	1355	1355	1355	1355	0
603	20231219	111800	112712880	1355	1355	1355	1355	1
604	20231219	111700	112711525	1351	1351	1351	1351	0
605	20231219	111600	112711525	1351	1351	1351	1351	3
606	20231219	111500	112707472	1351	1351	1351	1351	1
607	20231219	111400	112706121	1355	1355	1355	1355	0
608	20231219	111300	112706121	1355	1355	1355	1355	1
609	20231219	111200	112704766	1351	1351	1351	1351	1
610	20231219	111100	112703415	1356	1356	1356	1356	0
611	20231219	111000	112703415	1356	1356	1356	1356	0
612	20231219	110900	112703415	1356	1356	1356	1356	2
613	20231219	110800	112700703	1356	1356	1356	1356	0
614	20231219	110700	112700703	1356	1356	1356	1356	0
615	20231219	110600	112700703	1356	1356	1356	1356	2
616	20231219	110500	112697991	1356	1356	1356	1356	0
617	20231219	110400	112697991	1356	1356	1356	1356	0
618	20231219	110300	112697991	1356	1353	1356	1350	3001
619	20231219	110200	108642711	1358	1358	1358	1358	0
620	20231219	110100	108642711	1358	1358	1358	1358	0
621	20231219	110000	108642711	1358	1358	1358	1358	0
622	20231219	105900	108642711	1358	1358	1358	1358	1
623	20231219	105800	108641353	1358	1358	1358	1358	0
624	20231219	105700	108641353	1358	1358	1358	1358	0
625	20231219	105600	108641353	1358	1358	1358	1358	0
626	20231219	105500	108641353	1358	1358	1358	1358	0
627	20231219	105400	108641353	1358	1358	1358	1358	1
628	20231219	105300	108639995	1358	1358	1358	1358	0
629	20231219	105200	108639995	1358	1358	1358	1352	1091
630	20231219	105100	107164951	1352	1358	1358	1352	577
631	20231219	105000	106384391	1359	1359	1359	1359	0
632	20231219	104900	106384391	1359	1359	1359	1359	1
633	20231219	104800	106383032	1353	1359	1359	1353	1244
634	20231219	104700	104699882	1352	1355	1355	1352	2000
635	20231219	104600	101995099	1363	1363	1363	1363	0
636	20231219	104500	101995099	1363	1363	1363	1363	1
637	20231219	104400	101993736	1355	1355	1355	1355	693
638	20231219	104300	101054721	1363	1363	1363	1363	0
639	20231219	104200	101054721	1363	1359	1363	1358	1470
640	20231219	104100	99056454	1366	1366	1366	1366	2
641	20231219	104000	99053722	1357	1366	1366	1357	397
642	20231219	103900	98514834	1363	1363	1363	1363	586
643	20231219	103800	97716116	1368	1368	1368	1368	7
644	20231219	103700	97706540	1368	1368	1368	1368	1
645	20231219	103600	97705172	1369	1369	1369	1369	2
646	20231219	103500	97702434	1369	1369	1369	1369	1
647	20231219	103400	97701065	1369	1369	1369	1369	1
648	20231219	103300	97699696	1366	1366	1366	1366	1
649	20231219	103200	97698330	1370	1370	1370	1370	0
650	20231219	103100	97698330	1370	1370	1370	1370	2
651	20231219	103000	97695590	1370	1370	1370	1369	5212
652	20231219	102900	90555759	1362	1369	1371	1362	3114
653	20231219	102800	86290974	1370	1373	1373	1348	2976
654	20231219	102700	82250352	1373	1358	1373	1358	17720
655	20231219	102600	58053025	1358	1349	1358	1349	454
656	20231219	102500	57439080	1354	1354	1354	1354	0
657	20231219	102400	57439080	1354	1348	1355	1348	8279
658	20231219	102300	46278944	1355	1347	1355	1347	1189
659	20231219	102200	44677353	1355	1355	1355	1347	5
660	20231219	102100	44670602	1355	1349	1355	1347	861
661	20231219	102000	43510268	1348	1350	1350	1348	1140
662	20231219	101900	41973276	1358	1352	1358	1350	1010
663	20231219	101800	40609330	1359	1359	1359	1359	2
664	20231219	101700	40606612	1359	1359	1359	1359	1
665	20231219	101600	40605253	1359	1359	1359	1359	1
666	20231219	101500	40603894	1359	1359	1359	1359	1
667	20231219	101400	40602535	1360	1360	1360	1360	0
668	20231219	101300	40602535	1360	1360	1360	1360	0
669	20231219	101200	40602535	1360	1360	1360	1360	7
670	20231219	101100	40593015	1360	1360	1360	1360	7
671	20231219	101000	40583495	1360	1360	1360	1360	3
672	20231219	100900	40579415	1359	1359	1359	1359	329
673	20231219	100800	40132304	1359	1359	1359	1359	1000
674	20231219	100700	38773304	1359	1359	1359	1359	0
675	20231219	100600	38773304	1359	1359	1359	1359	1
676	20231219	100500	38771945	1358	1349	1358	1349	110
677	20231219	100400	38622646	1349	1357	1359	1349	3885
678	20231219	100300	33346818	1357	1356	1357	1356	497
679	20231219	100200	32672489	1357	1356	1357	1356	200
680	20231219	100100	32401192	1357	1357	1357	1357	4
681	20231219	100000	32395764	1357	1357	1357	1357	1
682	20231219	095900	32394407	1349	1349	1358	1348	1502
683	20231219	095800	30368564	1349	1349	1349	1349	0
684	20231219	095700	30368564	1349	1350	1351	1349	201
685	20231219	095600	30097277	1350	1359	1359	1350	9
686	20231219	095500	30085109	1358	1358	1358	1358	0
687	20231219	095400	30085109	1358	1358	1358	1358	0
688	20231219	095300	30085109	1358	1358	1358	1358	147
689	20231219	095200	29885483	1356	1355	1356	1355	90
690	20231219	095100	29763475	1356	1356	1356	1356	0
691	20231219	095000	29763475	1356	1356	1356	1356	0
692	20231219	094900	29763475	1356	1355	1356	1355	200
693	20231219	094800	29492433	1355	1355	1355	1355	0
694	20231219	094700	29492433	1355	1355	1355	1355	0
695	20231219	094600	29492433	1355	1355	1355	1355	1
696	20231219	094500	29491078	1342	1347	1347	1342	124
697	20231219	094400	29324355	1357	1357	1357	1357	0
698	20231219	094300	29324355	1357	1357	1357	1357	0
699	20231219	094200	29324355	1357	1357	1357	1357	0
700	20231219	094100	29324355	1357	1357	1357	1357	1
701	20231219	094000	29322998	1356	1355	1356	1354	85
702	20231219	093900	29207757	1355	1355	1355	1355	0
703	20231219	093800	29207757	1355	1356	1356	1342	504
704	20231219	093700	28530740	1356	1355	1356	1344	132
705	20231219	093600	28352130	1356	1358	1358	1344	360
706	20231219	093500	27868170	1346	1349	1349	1346	37
707	20231219	093400	27818300	1350	1350	1350	1350	126
708	20231219	093300	27648200	1351	1366	1366	1351	172
709	20231219	093200	27415789	1367	1367	1367	1367	1
710	20231219	093100	27414422	1368	1368	1368	1368	0
711	20231219	093000	27414422	1368	1368	1368	1368	0
712	20231219	092900	27414422	1368	1358	1368	1358	507
713	20231219	092800	26722268	1365	1352	1365	1352	443
714	20231219	092700	26123319	1366	1366	1366	1366	3
715	20231219	092600	26119221	1367	1360	1367	1360	15
716	20231219	092500	26098754	1356	1364	1365	1356	416
717	20231219	092400	25531080	1365	1360	1365	1360	25
718	20231219	092300	25497075	1360	1351	1360	1350	1769
719	20231219	092200	23098298	1351	1351	1351	1351	53
720	20231219	092100	23026695	1350	1347	1350	1347	1530
721	20231219	092000	20961780	1349	1349	1349	1349	0
722	20231219	091900	20961780	1349	1349	1349	1349	29
723	20231219	091800	20922659	1349	1340	1349	1340	101
724	20231219	091700	20787310	1338	1338	1338	1338	0
725	20231219	091600	20787310	1338	1338	1338	1338	9
726	20231219	091500	20775268	1338	1332	1338	1330	2915
727	20231219	091400	16884056	1336	1336	1336	1336	0
728	20231219	091300	16884056	1336	1336	1336	1336	0
729	20231219	091200	16884056	1336	1336	1336	1336	1
730	20231219	091100	16882720	1336	1336	1336	1336	3
731	20231219	091000	16878712	1336	1336	1336	1336	1
732	20231219	090900	16877376	1333	1333	1333	1333	14
733	20231219	090800	16858714	1330	1332	1332	1330	5798
734	20231219	090700	9143976	1340	1340	1340	1340	0
735	20231219	090600	9143976	1340	1340	1340	1340	0
736	20231219	090500	9143976	1340	1340	1340	1340	433
737	20231219	090400	8563756	1340	1343	1343	1340	4333
738	20231219	090300	2749224	1349	1349	1349	1349	10
739	20231219	090200	2735734	1349	1348	1349	1348	20
740	20231219	090100	2708771	1357	1357	1357	1357	0
741	20231219	090000	2708771	1357	1340	1357	1340	2010