KissMeData/094800/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	195900	303328590	4165	4165	4165	4165	5738
3	20231221	195800	303328590	4165	4165	4165	4165	0
4	20231221	195700	303328590	4165	4165	4165	4165	0
5	20231221	195600	303328590	4165	4165	4165	4165	0
6	20231221	195500	303328590	4165	4165	4165	4165	0
7	20231221	195400	303328590	4165	4165	4165	4165	0
8	20231221	195300	303328590	4165	4165	4165	4165	0
9	20231221	195200	303328590	4165	4165	4165	4165	0
10	20231221	195100	303328590	4165	4165	4165	4165	0
11	20231221	195000	303328590	4165	4165	4165	4165	0
12	20231221	194900	303328590	4165	4165	4165	4165	0
13	20231221	194800	303328590	4165	4165	4165	4165	0
14	20231221	194700	303328590	4165	4165	4165	4165	0
15	20231221	194600	303328590	4165	4165	4165	4165	0
16	20231221	194500	303328590	4165	4165	4165	4165	0
17	20231221	194400	303328590	4165	4165	4165	4165	0
18	20231221	194300	303328590	4165	4165	4165	4165	0
19	20231221	194200	303328590	4165	4165	4165	4165	0
20	20231221	194100	303328590	4165	4165	4165	4165	0
21	20231221	194000	303328590	4165	4165	4165	4165	0
22	20231221	193900	303328590	4165	4165	4165	4165	0
23	20231221	193800	303328590	4165	4165	4165	4165	0
24	20231221	193700	303328590	4165	4165	4165	4165	0
25	20231221	193600	303328590	4165	4165	4165	4165	0
26	20231221	193500	303328590	4165	4165	4165	4165	0
27	20231221	193400	303328590	4165	4165	4165	4165	0
28	20231221	193300	303328590	4165	4165	4165	4165	0
29	20231221	193200	303328590	4165	4165	4165	4165	0
30	20231221	193100	303328590	4165	4165	4165	4165	0
31	20231221	193000	303328590	4165	4165	4165	4165	0
32	20231221	192900	303328590	4165	4165	4165	4165	5738
33	20231221	192800	303328590	4165	4165	4165	4165	0
34	20231221	192700	303328590	4165	4165	4165	4165	0
35	20231221	192600	303328590	4165	4165	4165	4165	0
36	20231221	192500	303328590	4165	4165	4165	4165	0
37	20231221	192400	303328590	4165	4165	4165	4165	0
38	20231221	192300	303328590	4165	4165	4165	4165	0
39	20231221	192200	303328590	4165	4165	4165	4165	0
40	20231221	192100	303328590	4165	4165	4165	4165	0
41	20231221	192000	303328590	4165	4165	4165	4165	0
42	20231221	191900	303328590	4165	4165	4165	4165	0
43	20231221	191800	303328590	4165	4165	4165	4165	0
44	20231221	191700	303328590	4165	4165	4165	4165	0
45	20231221	191600	303328590	4165	4165	4165	4165	0
46	20231221	191500	303328590	4165	4165	4165	4165	0
47	20231221	191400	303328590	4165	4165	4165	4165	0
48	20231221	191300	303328590	4165	4165	4165	4165	0
49	20231221	191200	303328590	4165	4165	4165	4165	0
50	20231221	191100	303328590	4165	4165	4165	4165	0
51	20231221	191000	303328590	4165	4165	4165	4165	0
52	20231221	190900	303328590	4165	4165	4165	4165	0
53	20231221	190800	303328590	4165	4165	4165	4165	0
54	20231221	190700	303328590	4165	4165	4165	4165	0
55	20231221	190600	303328590	4165	4165	4165	4165	0
56	20231221	190500	303328590	4165	4165	4165	4165	0
57	20231221	190400	303328590	4165	4165	4165	4165	0
58	20231221	190300	303328590	4165	4165	4165	4165	0
59	20231221	190200	303328590	4165	4165	4165	4165	0
60	20231221	190100	303328590	4165	4165	4165	4165	0
61	20231221	190000	303328590	4165	4165	4165	4165	0
62	20231221	185900	303328590	4165	4165	4165	4165	5738
63	20231221	185800	303328590	4165	4165	4165	4165	0
64	20231221	185700	303328590	4165	4165	4165	4165	0
65	20231221	185600	303328590	4165	4165	4165	4165	0
66	20231221	185500	303328590	4165	4165	4165	4165	0
67	20231221	185400	303328590	4165	4165	4165	4165	0
68	20231221	185300	303328590	4165	4165	4165	4165	0
69	20231221	185200	303328590	4165	4165	4165	4165	0
70	20231221	185100	303328590	4165	4165	4165	4165	0
71	20231221	185000	303328590	4165	4165	4165	4165	0
72	20231221	184900	303328590	4165	4165	4165	4165	0
73	20231221	184800	303328590	4165	4165	4165	4165	0
74	20231221	184700	303328590	4165	4165	4165	4165	0
75	20231221	184600	303328590	4165	4165	4165	4165	0
76	20231221	184500	303328590	4165	4165	4165	4165	0
77	20231221	184400	303328590	4165	4165	4165	4165	0
78	20231221	184300	303328590	4165	4165	4165	4165	0
79	20231221	184200	303328590	4165	4165	4165	4165	0
80	20231221	184100	303328590	4165	4165	4165	4165	0
81	20231221	184000	303328590	4165	4165	4165	4165	0
82	20231221	183900	303328590	4165	4165	4165	4165	0
83	20231221	183800	303328590	4165	4165	4165	4165	0
84	20231221	183700	303328590	4165	4165	4165	4165	0
85	20231221	183600	303328590	4165	4165	4165	4165	0
86	20231221	183500	303328590	4165	4165	4165	4165	0
87	20231221	183400	303328590	4165	4165	4165	4165	0
88	20231221	183300	303328590	4165	4165	4165	4165	0
89	20231221	183200	303328590	4165	4165	4165	4165	0
90	20231221	183100	303328590	4165	4165	4165	4165	0
91	20231221	183000	303328590	4165	4165	4165	4165	0
92	20231221	182900	303328590	4165	4165	4165	4165	5738
93	20231221	182800	303328590	4165	4165	4165	4165	0
94	20231221	182700	303328590	4165	4165	4165	4165	0
95	20231221	182600	303328590	4165	4165	4165	4165	0
96	20231221	182500	303328590	4165	4165	4165	4165	0
97	20231221	182400	303328590	4165	4165	4165	4165	0
98	20231221	182300	303328590	4165	4165	4165	4165	0
99	20231221	182200	303328590	4165	4165	4165	4165	0
100	20231221	182100	303328590	4165	4165	4165	4165	0
101	20231221	182000	303328590	4165	4165	4165	4165	0
102	20231221	181900	303328590	4165	4165	4165	4165	0
103	20231221	181800	303328590	4165	4165	4165	4165	0
104	20231221	181700	303328590	4165	4165	4165	4165	0
105	20231221	181600	303328590	4165	4165	4165	4165	0
106	20231221	181500	303328590	4165	4165	4165	4165	0
107	20231221	181400	303328590	4165	4165	4165	4165	0
108	20231221	181300	303328590	4165	4165	4165	4165	0
109	20231221	181200	303328590	4165	4165	4165	4165	0
110	20231221	181100	303328590	4165	4165	4165	4165	0
111	20231221	181000	303328590	4165	4165	4165	4165	0
112	20231221	180900	303328590	4165	4165	4165	4165	0
113	20231221	180800	303328590	4165	4165	4165	4165	0
114	20231221	180700	303328590	4165	4165	4165	4165	0
115	20231221	180600	303328590	4165	4165	4165	4165	0
116	20231221	180500	303328590	4165	4165	4165	4165	0
117	20231221	180400	303328590	4165	4165	4165	4165	0
118	20231221	180300	303328590	4165	4165	4165	4165	0
119	20231221	180200	303328590	4165	4165	4165	4165	0
120	20231221	180100	303328590	4165	4165	4165	4165	0
121	20231221	180000	303328590	4165	4165	4165	4165	0
122	20231221	175900	303328590	4165	4165	4165	4165	5738
123	20231221	175800	303328590	4165	4165	4165	4165	0
124	20231221	175700	303328590	4165	4165	4165	4165	0
125	20231221	175600	303328590	4165	4165	4165	4165	0
126	20231221	175500	303328590	4165	4165	4165	4165	0
127	20231221	175400	303328590	4165	4165	4165	4165	0
128	20231221	175300	303328590	4165	4165	4165	4165	0
129	20231221	175200	303328590	4165	4165	4165	4165	0
130	20231221	175100	303328590	4165	4165	4165	4165	0
131	20231221	175000	303328590	4165	4165	4165	4165	0
132	20231221	174900	303328590	4165	4165	4165	4165	0
133	20231221	174800	303328590	4165	4165	4165	4165	0
134	20231221	174700	303328590	4165	4165	4165	4165	0
135	20231221	174600	303328590	4165	4165	4165	4165	0
136	20231221	174500	303328590	4165	4165	4165	4165	0
137	20231221	174400	303328590	4165	4165	4165	4165	0
138	20231221	174300	303328590	4165	4165	4165	4165	0
139	20231221	174200	303328590	4165	4165	4165	4165	0
140	20231221	174100	303328590	4165	4165	4165	4165	0
141	20231221	174000	303328590	4165	4165	4165	4165	0
142	20231221	173900	303328590	4165	4165	4165	4165	0
143	20231221	173800	303328590	4165	4165	4165	4165	0
144	20231221	173700	303328590	4165	4165	4165	4165	0
145	20231221	173600	303328590	4165	4165	4165	4165	0
146	20231221	173500	303328590	4165	4165	4165	4165	0
147	20231221	173400	303328590	4165	4165	4165	4165	0
148	20231221	173300	303328590	4165	4165	4165	4165	0
149	20231221	173200	303328590	4165	4165	4165	4165	0
150	20231221	173100	303328590	4165	4165	4165	4165	0
151	20231221	173000	303328590	4165	4165	4165	4165	0
152	20231221	172900	303328590	4165	4165	4165	4165	5738
153	20231221	172800	303328590	4165	4165	4165	4165	0
154	20231221	172700	303328590	4165	4165	4165	4165	0
155	20231221	172600	303328590	4165	4165	4165	4165	0
156	20231221	172500	303328590	4165	4165	4165	4165	0
157	20231221	172400	303328590	4165	4165	4165	4165	0
158	20231221	172300	303328590	4165	4165	4165	4165	0
159	20231221	172200	303328590	4165	4165	4165	4165	0
160	20231221	172100	303328590	4165	4165	4165	4165	0
161	20231221	172000	303328590	4165	4165	4165	4165	0
162	20231221	171900	303328590	4165	4165	4165	4165	0
163	20231221	171800	303328590	4165	4165	4165	4165	0
164	20231221	171700	303328590	4165	4165	4165	4165	0
165	20231221	171600	303328590	4165	4165	4165	4165	0
166	20231221	171500	303328590	4165	4165	4165	4165	0
167	20231221	171400	303328590	4165	4165	4165	4165	0
168	20231221	171300	303328590	4165	4165	4165	4165	0
169	20231221	171200	303328590	4165	4165	4165	4165	0
170	20231221	171100	303328590	4165	4165	4165	4165	0
171	20231221	171000	303328590	4165	4165	4165	4165	0
172	20231221	170900	303328590	4165	4165	4165	4165	0
173	20231221	170800	303328590	4165	4165	4165	4165	0
174	20231221	170700	303328590	4165	4165	4165	4165	0
175	20231221	170600	303328590	4165	4165	4165	4165	0
176	20231221	170500	303328590	4165	4165	4165	4165	0
177	20231221	170400	303328590	4165	4165	4165	4165	0
178	20231221	170300	303328590	4165	4165	4165	4165	0
179	20231221	170200	303328590	4165	4165	4165	4165	0
180	20231221	170100	303328590	4165	4165	4165	4165	0
181	20231221	170000	303328590	4165	4165	4165	4165	0
182	20231221	165900	303328590	4165	4165	4165	4165	5738
183	20231221	165800	303328590	4165	4165	4165	4165	0
184	20231221	165700	303328590	4165	4165	4165	4165	0
185	20231221	165600	303328590	4165	4165	4165	4165	0
186	20231221	165500	303328590	4165	4165	4165	4165	0
187	20231221	165400	303328590	4165	4165	4165	4165	0
188	20231221	165300	303328590	4165	4165	4165	4165	0
189	20231221	165200	303328590	4165	4165	4165	4165	0
190	20231221	165100	303328590	4165	4165	4165	4165	0
191	20231221	165000	303328590	4165	4165	4165	4165	0
192	20231221	164900	303328590	4165	4165	4165	4165	0
193	20231221	164800	303328590	4165	4165	4165	4165	0
194	20231221	164700	303328590	4165	4165	4165	4165	0
195	20231221	164600	303328590	4165	4165	4165	4165	0
196	20231221	164500	303328590	4165	4165	4165	4165	0
197	20231221	164400	303328590	4165	4165	4165	4165	0
198	20231221	164300	303328590	4165	4165	4165	4165	0
199	20231221	164200	303328590	4165	4165	4165	4165	0
200	20231221	164100	303328590	4165	4165	4165	4165	0
201	20231221	164000	303328590	4165	4165	4165	4165	0
202	20231221	163900	303328590	4165	4165	4165	4165	0
203	20231221	163800	303328590	4165	4165	4165	4165	0
204	20231221	163700	303328590	4165	4165	4165	4165	0
205	20231221	163600	303328590	4165	4165	4165	4165	0
206	20231221	163500	303328590	4165	4165	4165	4165	0
207	20231221	163400	303328590	4165	4165	4165	4165	0
208	20231221	163300	303328590	4165	4165	4165	4165	0
209	20231221	163200	303328590	4165	4165	4165	4165	0
210	20231221	163100	303328590	4165	4165	4165	4165	0
211	20231221	163000	303328590	4165	4165	4165	4165	0
212	20231221	162900	303328590	4165	4165	4165	4165	5738
213	20231221	162800	303328590	4165	4165	4165	4165	0
214	20231221	162700	303328590	4165	4165	4165	4165	0
215	20231221	162600	303328590	4165	4165	4165	4165	0
216	20231221	162500	303328590	4165	4165	4165	4165	0
217	20231221	162400	303328590	4165	4165	4165	4165	0
218	20231221	162300	303328590	4165	4165	4165	4165	0
219	20231221	162200	303328590	4165	4165	4165	4165	0
220	20231221	162100	303328590	4165	4165	4165	4165	0
221	20231221	162000	303328590	4165	4165	4165	4165	0
222	20231221	161900	303328590	4165	4165	4165	4165	0
223	20231221	161800	303328590	4165	4165	4165	4165	0
224	20231221	161700	303328590	4165	4165	4165	4165	0
225	20231221	161600	303328590	4165	4165	4165	4165	0
226	20231221	161500	303328590	4165	4165	4165	4165	0
227	20231221	161400	303328590	4165	4165	4165	4165	0
228	20231221	161300	303328590	4165	4165	4165	4165	0
229	20231221	161200	303328590	4165	4165	4165	4165	0
230	20231221	161100	303328590	4165	4165	4165	4165	0
231	20231221	161000	303328590	4165	4165	4165	4165	0
232	20231221	160900	303328590	4165	4165	4165	4165	0
233	20231221	160800	303328590	4165	4165	4165	4165	0
234	20231221	160700	303328590	4165	4165	4165	4165	0
235	20231221	160600	303328590	4165	4165	4165	4165	0
236	20231221	160500	303328590	4165	4165	4165	4165	0
237	20231221	160400	303328590	4165	4165	4165	4165	0
238	20231221	160300	303328590	4165	4165	4165	4165	0
239	20231221	160200	303328590	4165	4165	4165	4165	0
240	20231221	160100	303328590	4165	4165	4165	4165	0
241	20231221	160000	303328590	4165	4165	4165	4165	0
242	20231221	155900	303328590	4165	4165	4165	4165	5738
243	20231221	155800	303328590	4165	4165	4165	4165	0
244	20231221	155700	303328590	4165	4165	4165	4165	0
245	20231221	155600	303328590	4165	4165	4165	4165	0
246	20231221	155500	303328590	4165	4165	4165	4165	0
247	20231221	155400	303328590	4165	4165	4165	4165	0
248	20231221	155300	303328590	4165	4165	4165	4165	0
249	20231221	155200	303328590	4165	4165	4165	4165	0
250	20231221	155100	303328590	4165	4165	4165	4165	0
251	20231221	155000	303328590	4165	4165	4165	4165	0
252	20231221	154900	303328590	4165	4165	4165	4165	0
253	20231221	154800	303328590	4165	4165	4165	4165	0
254	20231221	154700	303328590	4165	4165	4165	4165	0
255	20231221	154600	303328590	4165	4165	4165	4165	0
256	20231221	154500	303328590	4165	4165	4165	4165	0
257	20231221	154400	303328590	4165	4165	4165	4165	0
258	20231221	154300	303328590	4165	4165	4165	4165	0
259	20231221	154200	303328590	4165	4165	4165	4165	0
260	20231221	154100	303328590	4165	4165	4165	4165	0
261	20231221	154000	303328590	4165	4165	4165	4165	0
262	20231221	153900	303328590	4165	4165	4165	4165	0
263	20231221	153800	303328590	4165	4165	4165	4165	0
264	20231221	153700	303328590	4165	4165	4165	4165	0
265	20231221	153600	303328590	4165	4165	4165	4165	0
266	20231221	153500	303328590	4165	4165	4165	4165	0
267	20231221	153400	303328590	4165	4165	4165	4165	0
268	20231221	153300	303328590	4165	4165	4165	4165	0
269	20231221	153200	303328590	4165	4165	4165	4165	0
270	20231221	153100	303328590	4165	4165	4165	4165	0
271	20231221	153000	303328590	4165	4165	4165	4165	5738
272	20231221	152900	279429820	4155	4155	4155	4155	0
273	20231221	152800	279429820	4155	4155	4155	4155	0
274	20231221	152700	279429820	4155	4155	4155	4155	0
275	20231221	152600	279429820	4155	4155	4155	4155	0
276	20231221	152500	279429820	4155	4155	4155	4155	0
277	20231221	152400	279429820	4155	4155	4155	4155	0
278	20231221	152300	279429820	4155	4155	4155	4155	0
279	20231221	152200	279429820	4155	4155	4155	4155	0
280	20231221	152100	279429820	4155	4155	4155	4155	0
281	20231221	152000	279429820	4155	4155	4155	4155	0
282	20231221	151900	279429820	4155	4140	4155	4140	223
283	20231221	151800	278506225	4140	4140	4140	4140	0
284	20231221	151700	278506225	4140	4140	4140	4135	787
285	20231221	151600	275248110	4140	4140	4140	4140	156
286	20231221	151500	274602270	4155	4155	4155	4140	2043
287	20231221	151400	266136030	4155	4155	4155	4155	34
288	20231221	151300	265994760	4155	4155	4155	4155	0
289	20231221	151200	265994760	4155	4155	4155	4155	0
290	20231221	151100	265994760	4155	4160	4160	4155	4
291	20231221	151000	265978130	4155	4155	4155	4155	0
292	20231221	150900	265978130	4155	4155	4155	4155	79
293	20231221	150800	265649885	4160	4160	4160	4160	0
294	20231221	150700	265649885	4160	4160	4160	4160	0
295	20231221	150600	265649885	4160	4160	4160	4160	0
296	20231221	150500	265649885	4160	4160	4160	4160	0
297	20231221	150400	265649885	4160	4160	4160	4160	0
298	20231221	150300	265649885	4160	4160	4160	4160	0
299	20231221	150200	265649885	4160	4150	4160	4150	512
300	20231221	150100	263524785	4160	4160	4160	4160	0
301	20231221	150000	263524785	4160	4160	4160	4160	0
302	20231221	145900	263524785	4160	4160	4160	4160	0
303	20231221	145800	263524785	4160	4160	4160	4145	1061
304	20231221	145700	259112900	4160	4160	4160	4160	0
305	20231221	145600	259112900	4160	4160	4160	4160	0
306	20231221	145500	259112900	4160	4160	4160	4160	0
307	20231221	145400	259112900	4160	4160	4160	4160	0
308	20231221	145300	259112900	4160	4160	4160	4160	0
309	20231221	145200	259112900	4160	4160	4160	4160	0
310	20231221	145100	259112900	4160	4160	4160	4160	0
311	20231221	145000	259112900	4160	4150	4160	4150	217
312	20231221	144900	258212060	4150	4160	4160	4145	2348
313	20231221	144800	248475380	4165	4165	4165	4165	1000
314	20231221	144700	244310380	4165	4165	4165	4165	0
315	20231221	144600	244310380	4165	4165	4165	4165	1
316	20231221	144500	244306215	4160	4160	4160	4160	0
317	20231221	144400	244306215	4160	4160	4160	4160	0
318	20231221	144300	244306215	4160	4160	4160	4160	0
319	20231221	144200	244306215	4160	4160	4160	4160	0
320	20231221	144100	244306215	4160	4160	4160	4160	88
321	20231221	144000	243940135	4160	4160	4160	4160	0
322	20231221	143900	243940135	4160	4160	4160	4160	0
323	20231221	143800	243940135	4160	4160	4160	4160	227
324	20231221	143700	242995815	4145	4160	4160	4145	2000
325	20231221	143600	234704555	4160	4160	4160	4160	0
326	20231221	143500	234704555	4160	4160	4160	4160	0
327	20231221	143400	234704555	4160	4160	4160	4160	0
328	20231221	143300	234704555	4160	4160	4160	4160	0
329	20231221	143200	234704555	4160	4160	4160	4160	0
330	20231221	143100	234704555	4160	4160	4160	4160	0
331	20231221	143000	234704555	4160	4160	4160	4160	0
332	20231221	142900	234704555	4160	4160	4160	4160	0
333	20231221	142800	234704555	4160	4160	4160	4160	0
334	20231221	142700	234704555	4160	4160	4160	4160	0
335	20231221	142600	234704555	4160	4160	4160	4160	0
336	20231221	142500	234704555	4160	4160	4160	4160	0
337	20231221	142400	234704555	4160	4160	4160	4160	0
338	20231221	142300	234704555	4160	4160	4160	4160	0
339	20231221	142200	234704555	4160	4160	4160	4160	0
340	20231221	142100	234704555	4160	4160	4160	4160	0
341	20231221	142000	234704555	4160	4160	4160	4160	0
342	20231221	141900	234704555	4160	4160	4160	4160	0
343	20231221	141800	234704555	4160	4160	4160	4160	0
344	20231221	141700	234704555	4160	4160	4160	4160	0
345	20231221	141600	234704555	4160	4160	4160	4160	0
346	20231221	141500	234704555	4160	4160	4160	4160	0
347	20231221	141400	234704555	4160	4160	4160	4160	0
348	20231221	141300	234704555	4160	4160	4160	4160	0
349	20231221	141200	234704555	4160	4160	4160	4160	0
350	20231221	141100	234704555	4160	4160	4160	4160	0
351	20231221	141000	234704555	4160	4160	4160	4160	0
352	20231221	140900	234704555	4160	4160	4160	4160	0
353	20231221	140800	234704555	4160	4160	4160	4160	0
354	20231221	140700	234704555	4160	4160	4160	4160	0
355	20231221	140600	234704555	4160	4160	4160	4160	0
356	20231221	140500	234704555	4160	4160	4160	4160	0
357	20231221	140400	234704555	4160	4160	4160	4160	0
358	20231221	140300	234704555	4160	4160	4160	4160	0
359	20231221	140200	234704555	4160	4160	4160	4160	0
360	20231221	140100	234704555	4160	4160	4160	4160	0
361	20231221	140000	234704555	4160	4160	4160	4160	0
362	20231221	135900	234704555	4160	4160	4160	4160	0
363	20231221	135800	234704555	4160	4160	4160	4160	0
364	20231221	135700	234704555	4160	4160	4160	4160	0
365	20231221	135600	234704555	4160	4160	4160	4160	0
366	20231221	135500	234704555	4160	4160	4160	4160	0
367	20231221	135400	234704555	4160	4160	4160	4160	0
368	20231221	135300	234704555	4160	4160	4160	4145	2141
369	20231221	135200	225825895	4150	4150	4150	4150	533
370	20231221	135100	223613945	4150	4145	4150	4140	5058
371	20231221	135000	202660820	4145	4145	4145	4145	0
372	20231221	134900	202660820	4145	4145	4145	4145	0
373	20231221	134800	202660820	4145	4145	4145	4145	0
374	20231221	134700	202660820	4145	4145	4145	4145	0
375	20231221	134600	202660820	4145	4145	4145	4145	0
376	20231221	134500	202660820	4145	4145	4145	4145	0
377	20231221	134400	202660820	4145	4145	4145	4145	0
378	20231221	134300	202660820	4145	4145	4145	4145	0
379	20231221	134200	202660820	4145	4145	4145	4145	0
380	20231221	134100	202660820	4145	4145	4145	4145	0
381	20231221	134000	202660820	4145	4145	4145	4145	0
382	20231221	133900	202660820	4145	4145	4145	4145	0
383	20231221	133800	202660820	4145	4145	4145	4145	0
384	20231221	133700	202660820	4145	4145	4145	4145	0
385	20231221	133600	202660820	4145	4145	4145	4145	0
386	20231221	133500	202660820	4145	4145	4145	4145	0
387	20231221	133400	202660820	4145	4145	4145	4145	0
388	20231221	133300	202660820	4145	4145	4145	4145	0
389	20231221	133200	202660820	4145	4145	4145	4145	0
390	20231221	133100	202660820	4145	4145	4145	4145	160
391	20231221	133000	201997620	4145	4145	4145	4145	0
392	20231221	132900	201997620	4145	4145	4145	4145	0
393	20231221	132800	201997620	4145	4145	4145	4145	0
394	20231221	132700	201997620	4145	4145	4145	4145	0
395	20231221	132600	201997620	4145	4145	4145	4145	89
396	20231221	132500	201628715	4150	4150	4150	4150	0
397	20231221	132400	201628715	4150	4150	4150	4150	0
398	20231221	132300	201628715	4150	4150	4150	4150	0
399	20231221	132200	201628715	4150	4150	4150	4150	0
400	20231221	132100	201628715	4150	4150	4150	4150	20
401	20231221	132000	201545715	4150	4150	4150	4150	0
402	20231221	131900	201545715	4150	4150	4150	4150	0
403	20231221	131800	201545715	4150	4150	4150	4150	0
404	20231221	131700	201545715	4150	4150	4150	4150	0
405	20231221	131600	201545715	4150	4150	4150	4150	0
406	20231221	131500	201545715	4150	4150	4150	4150	0
407	20231221	131400	201545715	4150	4150	4150	4150	0
408	20231221	131300	201545715	4150	4150	4150	4150	0
409	20231221	131200	201545715	4150	4150	4150	4150	0
410	20231221	131100	201545715	4150	4150	4150	4150	0
411	20231221	131000	201545715	4150	4150	4150	4150	0
412	20231221	130900	201545715	4150	4150	4150	4150	0
413	20231221	130800	201545715	4150	4150	4150	4150	0
414	20231221	130700	201545715	4150	4150	4150	4150	0
415	20231221	130600	201545715	4150	4150	4150	4150	0
416	20231221	130500	201545715	4150	4150	4150	4150	0
417	20231221	130400	201545715	4150	4150	4150	4150	0
418	20231221	130300	201545715	4150	4150	4150	4150	0
419	20231221	130200	201545715	4150	4150	4150	4150	0
420	20231221	130100	201545715	4150	4150	4150	4150	0
421	20231221	130000	201545715	4150	4150	4150	4150	0
422	20231221	125900	201545715	4150	4150	4150	4150	1000
423	20231221	125800	197395715	4150	4150	4150	4150	0
424	20231221	125700	197395715	4150	4150	4150	4150	0
425	20231221	125600	197395715	4150	4150	4150	4150	0
426	20231221	125500	197395715	4150	4150	4150	4150	0
427	20231221	125400	197395715	4150	4150	4150	4150	0
428	20231221	125300	197395715	4150	4150	4150	4150	0
429	20231221	125200	197395715	4150	4150	4150	4150	0
430	20231221	125100	197395715	4150	4150	4150	4150	0
431	20231221	125000	197395715	4150	4150	4150	4150	0
432	20231221	124900	197395715	4150	4150	4150	4150	0
433	20231221	124800	197395715	4150	4150	4150	4150	0
434	20231221	124700	197395715	4150	4150	4150	4150	0
435	20231221	124600	197395715	4150	4150	4150	4150	0
436	20231221	124500	197395715	4150	4150	4150	4150	0
437	20231221	124400	197395715	4150	4150	4150	4150	0
438	20231221	124300	197395715	4150	4150	4150	4150	0
439	20231221	124200	197395715	4150	4150	4150	4150	0
440	20231221	124100	197395715	4150	4150	4150	4150	0
441	20231221	124000	197395715	4150	4150	4150	4150	0
442	20231221	123900	197395715	4150	4150	4150	4150	0
443	20231221	123800	197395715	4150	4150	4150	4150	0
444	20231221	123700	197395715	4150	4150	4150	4150	0
445	20231221	123600	197395715	4150	4150	4150	4150	0
446	20231221	123500	197395715	4150	4150	4150	4150	0
447	20231221	123400	197395715	4150	4150	4150	4150	0
448	20231221	123300	197395715	4150	4150	4150	4150	0
449	20231221	123200	197395715	4150	4150	4150	4150	0
450	20231221	123100	197395715	4150	4150	4150	4150	0
451	20231221	123000	197395715	4150	4150	4150	4150	0
452	20231221	122900	197395715	4150	4150	4150	4150	0
453	20231221	122800	197395715	4150	4150	4150	4150	0
454	20231221	122700	197395715	4150	4150	4150	4150	0
455	20231221	122600	197395715	4150	4150	4150	4150	0
456	20231221	122500	197395715	4150	4150	4150	4150	0
457	20231221	122400	197395715	4150	4150	4150	4150	0
458	20231221	122300	197395715	4150	4150	4150	4150	0
459	20231221	122200	197395715	4150	4150	4150	4150	0
460	20231221	122100	197395715	4150	4150	4150	4150	0
461	20231221	122000	197395715	4150	4150	4150	4150	0
462	20231221	121900	197395715	4150	4150	4150	4150	0
463	20231221	121800	197395715	4150	4150	4150	4150	0
464	20231221	121700	197395715	4150	4150	4150	4150	0
465	20231221	121600	197395715	4150	4150	4150	4150	0
466	20231221	121500	197395715	4150	4150	4150	4150	0
467	20231221	121400	197395715	4150	4150	4150	4150	0
468	20231221	121300	197395715	4150	4150	4150	4150	0
469	20231221	121200	197395715	4150	4150	4150	4150	0
470	20231221	121100	197395715	4150	4150	4150	4150	0
471	20231221	121000	197395715	4150	4150	4150	4150	0
472	20231221	120900	197395715	4150	4150	4150	4150	1000
473	20231221	120800	193245715	4170	4170	4170	4170	0
474	20231221	120700	193245715	4170	4170	4170	4140	3027
475	20231221	120600	180679660	4155	4170	4170	4155	2000
476	20231221	120500	172369225	4145	4145	4145	4140	2030
477	20231221	120400	163962055	4170	4170	4170	4170	0
478	20231221	120300	163962055	4170	4170	4170	4170	0
479	20231221	120200	163962055	4170	4170	4170	4170	0
480	20231221	120100	163962055	4170	4170	4170	4170	69
481	20231221	120000	163674325	4170	4170	4170	4170	0
482	20231221	115900	163674325	4170	4170	4170	4170	0
483	20231221	115800	163674325	4170	4150	4170	4150	38
484	20231221	115700	163515885	4170	4170	4170	4170	0
485	20231221	115600	163515885	4170	4170	4170	4170	0
486	20231221	115500	163515885	4170	4170	4170	4170	125
487	20231221	115400	162994635	4145	4170	4170	4145	1696
488	20231221	115300	155963565	4160	4160	4160	4160	0
489	20231221	115200	155963565	4160	4160	4160	4160	0
490	20231221	115100	155963565	4160	4160	4160	4160	0
491	20231221	115000	155963565	4160	4160	4160	4160	0
492	20231221	114900	155963565	4160	4145	4160	4145	3554
493	20231221	114800	141221195	4140	4140	4140	4140	0
494	20231221	114700	141221195	4140	4140	4140	4140	0
495	20231221	114600	141221195	4140	4140	4140	4140	0
496	20231221	114500	141221195	4140	4140	4140	4140	0
497	20231221	114400	141221195	4140	4140	4140	4140	0
498	20231221	114300	141221195	4140	4140	4140	4140	261
499	20231221	114200	140140655	4140	4140	4140	4140	0
500	20231221	114100	140140655	4140	4140	4140	4140	0
501	20231221	114000	140140655	4140	4140	4140	4140	0
502	20231221	113900	140140655	4140	4140	4140	4140	0
503	20231221	113800	140140655	4140	4140	4140	4140	0
504	20231221	113700	140140655	4140	4140	4140	4140	0
505	20231221	113600	140140655	4140	4140	4140	4140	0
506	20231221	113500	140140655	4140	4140	4140	4140	0
507	20231221	113400	140140655	4140	4140	4140	4140	0
508	20231221	113300	140140655	4140	4140	4140	4140	0
509	20231221	113200	140140655	4140	4140	4140	4140	0
510	20231221	113100	140140655	4140	4140	4140	4140	0
511	20231221	113000	140140655	4140	4140	4140	4140	0
512	20231221	112900	140140655	4140	4140	4140	4140	0
513	20231221	112800	140140655	4140	4140	4140	4140	0
514	20231221	112700	140140655	4140	4140	4140	4140	0
515	20231221	112600	140140655	4140	4140	4140	4140	0
516	20231221	112500	140140655	4140	4140	4140	4140	0
517	20231221	112400	140140655	4140	4140	4140	4140	0
518	20231221	112300	140140655	4140	4140	4140	4140	0
519	20231221	112200	140140655	4140	4140	4140	4140	78
520	20231221	112100	139817735	4140	4140	4140	4140	0
521	20231221	112000	139817735	4140	4140	4140	4140	0
522	20231221	111900	139817735	4140	4140	4140	4140	0
523	20231221	111800	139817735	4140	4140	4140	4140	0
524	20231221	111700	139817735	4140	4140	4140	4140	0
525	20231221	111600	139817735	4140	4140	4140	4140	0
526	20231221	111500	139817735	4140	4140	4140	4140	0
527	20231221	111400	139817735	4140	4140	4140	4140	0
528	20231221	111300	139817735	4140	4140	4140	4140	0
529	20231221	111200	139817735	4140	4140	4140	4140	0
530	20231221	111100	139817735	4140	4140	4140	4140	0
531	20231221	111000	139817735	4140	4140	4140	4140	0
532	20231221	110900	139817735	4140	4140	4140	4140	0
533	20231221	110800	139817735	4140	4140	4140	4140	0
534	20231221	110700	139817735	4140	4140	4140	4140	0
535	20231221	110600	139817735	4140	4140	4140	4140	178
536	20231221	110500	139080815	4145	4145	4145	4145	0
537	20231221	110400	139080815	4145	4145	4145	4145	15
538	20231221	110300	139018640	4145	4145	4145	4145	0
539	20231221	110200	139018640	4145	4145	4145	4145	0
540	20231221	110100	139018640	4145	4145	4145	4145	514
541	20231221	110000	136888110	4150	4155	4155	4150	249
542	20231221	105900	135853955	4155	4155	4155	4155	0
543	20231221	105800	135853955	4155	4155	4155	4155	0
544	20231221	105700	135853955	4155	4155	4155	4155	0
545	20231221	105600	135853955	4155	4155	4155	4155	0
546	20231221	105500	135853955	4155	4155	4155	4155	0
547	20231221	105400	135853955	4155	4155	4155	4155	0
548	20231221	105300	135853955	4155	4155	4155	4155	0
549	20231221	105200	135853955	4155	4155	4155	4155	0
550	20231221	105100	135853955	4155	4155	4155	4155	4
551	20231221	105000	135837335	4140	4140	4140	4140	0
552	20231221	104900	135837335	4140	4140	4140	4140	0
553	20231221	104800	135837335	4140	4140	4140	4140	0
554	20231221	104700	135837335	4140	4140	4140	4140	0
555	20231221	104600	135837335	4140	4140	4140	4140	0
556	20231221	104500	135837335	4140	4140	4140	4140	0
557	20231221	104400	135837335	4140	4140	4140	4140	0
558	20231221	104300	135837335	4140	4140	4140	4140	0
559	20231221	104200	135837335	4140	4140	4140	4140	0
560	20231221	104100	135837335	4140	4160	4160	4140	2164
561	20231221	104000	126868260	4140	4155	4155	4140	1000
562	20231221	103900	122719170	4145	4145	4145	4145	0
563	20231221	103800	122719170	4145	4145	4145	4145	0
564	20231221	103700	122719170	4145	4145	4145	4145	0
565	20231221	103600	122719170	4145	4155	4160	4140	4764
566	20231221	103500	102994910	4160	4160	4160	4160	0
567	20231221	103400	102994910	4160	4160	4160	4160	0
568	20231221	103300	102994910	4160	4160	4160	4160	0
569	20231221	103200	102994910	4160	4160	4160	4160	0
570	20231221	103100	102994910	4160	4160	4160	4160	450
571	20231221	103000	101122910	4155	4155	4155	4155	0
572	20231221	102900	101122910	4155	4155	4155	4155	0
573	20231221	102800	101122910	4155	4155	4155	4155	101
574	20231221	102700	100703255	4160	4160	4160	4160	0
575	20231221	102600	100703255	4160	4160	4160	4160	0
576	20231221	102500	100703255	4160	4160	4160	4160	0
577	20231221	102400	100703255	4160	4160	4160	4160	0
578	20231221	102300	100703255	4160	4150	4160	4150	1474
579	20231221	102200	94586095	4155	4155	4155	4155	0
580	20231221	102100	94586095	4155	4155	4155	4155	0
581	20231221	102000	94586095	4155	4155	4155	4155	0
582	20231221	101900	94586095	4155	4155	4155	4155	0
583	20231221	101800	94586095	4155	4155	4155	4155	0
584	20231221	101700	94586095	4155	4155	4155	4155	0
585	20231221	101600	94586095	4155	4155	4155	4155	0
586	20231221	101500	94586095	4155	4155	4155	4155	0
587	20231221	101400	94586095	4155	4155	4155	4155	0
588	20231221	101300	94586095	4155	4155	4155	4155	0
589	20231221	101200	94586095	4155	4155	4155	4155	0
590	20231221	101100	94586095	4155	4155	4155	4155	0
591	20231221	101000	94586095	4155	4155	4155	4155	0
592	20231221	100900	94586095	4155	4170	4170	4155	1093
593	20231221	100800	90044095	4170	4170	4170	4170	10
594	20231221	100700	90002395	4170	4170	4170	4170	0
595	20231221	100600	90002395	4170	4170	4170	4170	0
596	20231221	100500	90002395	4170	4170	4170	4170	0
597	20231221	100400	90002395	4170	4170	4170	4170	0
598	20231221	100300	90002395	4170	4170	4170	4170	922
599	20231221	100200	86157655	4170	4170	4170	4170	32
600	20231221	100100	86024215	4170	4170	4170	4170	1222
601	20231221	100000	80928475	4170	4170	4170	4170	0
602	20231221	095900	80928475	4170	4170	4170	4170	0
603	20231221	095800	80928475	4170	4170	4170	4170	0
604	20231221	095700	80928475	4170	4170	4170	4170	0
605	20231221	095600	80928475	4170	4170	4170	4170	0
606	20231221	095500	80928475	4170	4170	4170	4170	0
607	20231221	095400	80928475	4170	4150	4170	4150	295
608	20231221	095300	79702845	4155	4170	4170	4155	295
609	20231221	095200	78476085	4170	4170	4170	4170	109
610	20231221	095100	78021555	4170	4170	4170	4170	96
611	20231221	095000	77621235	4170	4160	4170	4160	1399
612	20231221	094900	71794240	4155	4155	4155	4155	0
613	20231221	094800	71794240	4155	4155	4155	4155	0
614	20231221	094700	71794240	4155	4155	4155	4155	0
615	20231221	094600	71794240	4155	4155	4155	4155	2
616	20231221	094500	71785930	4160	4160	4160	4160	98
617	20231221	094400	71378250	4160	4160	4160	4160	0
618	20231221	094300	71378250	4160	4160	4160	4160	0
619	20231221	094200	71378250	4160	4160	4160	4160	0
620	20231221	094100	71378250	4160	4160	4160	4160	0
621	20231221	094000	71378250	4160	4160	4160	4160	3866
622	20231221	093900	55295690	4160	4160	4160	4160	0
623	20231221	093800	55295690	4160	4160	4160	4160	0
624	20231221	093700	55295690	4160	4160	4160	4160	0
625	20231221	093600	55295690	4160	4160	4160	4160	0
626	20231221	093500	55295690	4160	4160	4160	4160	0
627	20231221	093400	55295690	4160	4160	4160	4160	84
628	20231221	093300	54946250	4165	4165	4165	4165	0
629	20231221	093200	54946250	4165	4165	4165	4165	0
630	20231221	093100	54946250	4165	4165	4165	4165	73
631	20231221	093000	54642205	4165	4165	4165	4165	0
632	20231221	092900	54642205	4165	4165	4165	4165	97
633	20231221	092800	54238200	4160	4160	4160	4160	200
634	20231221	092700	53406200	4160	4160	4160	4160	644
635	20231221	092600	50727160	4160	4160	4160	4160	0
636	20231221	092500	50727160	4160	4160	4160	4160	1216
637	20231221	092400	45668600	4160	4160	4160	4160	0
638	20231221	092300	45668600	4160	4160	4160	4160	0
639	20231221	092200	45668600	4160	4160	4160	4160	0
640	20231221	092100	45668600	4160	4160	4160	4160	0
641	20231221	092000	45668600	4160	4160	4160	4160	0
642	20231221	091900	45668600	4160	4160	4160	4160	1000
643	20231221	091800	41508600	4160	4160	4160	4160	1000
644	20231221	091700	37348600	4135	4160	4160	4135	1636
645	20231221	091600	30553865	4170	4170	4170	4170	2
646	20231221	091500	30545525	4175	4175	4175	4175	0
647	20231221	091400	30545525	4175	4175	4175	4175	0
648	20231221	091300	30545525	4175	4175	4175	4175	1
649	20231221	091200	30541350	4160	4160	4160	4160	0
650	20231221	091100	30541350	4160	4160	4160	4160	0
651	20231221	091000	30541350	4160	4160	4160	4160	120
652	20231221	090900	30042150	4160	4160	4160	4160	874
653	20231221	090800	26406310	4185	4185	4185	4185	0
654	20231221	090700	26406310	4185	4185	4185	4185	1086
655	20231221	090600	21861400	4185	4175	4185	4175	5230
656	20231221	090500	0	4155	4155	4155	4155	0
657	20231221	090400	0	4155	4155	4155	4155	0
658	20231221	090300	0	4155	4155	4155	4155	0
659	20231221	090200	0	4155	4155	4155	4155	0
660	20231221	090100	0	4155	4155	4155	4155	0
661	20231221	090000	0	4155	4155	4155	4155	0