KissMeData/307280/min/candle-20231221.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231221	210000	225620605	1590	1590	1590	1590	3445
3	20231221	205900	225620605	1590	1590	1590	1590	0
4	20231221	205800	225620605	1590	1590	1590	1590	0
5	20231221	205700	225620605	1590	1590	1590	1590	0
6	20231221	205600	225620605	1590	1590	1590	1590	0
7	20231221	205500	225620605	1590	1590	1590	1590	0
8	20231221	205400	225620605	1590	1590	1590	1590	0
9	20231221	205300	225620605	1590	1590	1590	1590	0
10	20231221	205200	225620605	1590	1590	1590	1590	0
11	20231221	205100	225620605	1590	1590	1590	1590	0
12	20231221	205000	225620605	1590	1590	1590	1590	0
13	20231221	204900	225620605	1590	1590	1590	1590	0
14	20231221	204800	225620605	1590	1590	1590	1590	0
15	20231221	204700	225620605	1590	1590	1590	1590	0
16	20231221	204600	225620605	1590	1590	1590	1590	0
17	20231221	204500	225620605	1590	1590	1590	1590	0
18	20231221	204400	225620605	1590	1590	1590	1590	0
19	20231221	204300	225620605	1590	1590	1590	1590	0
20	20231221	204200	225620605	1590	1590	1590	1590	0
21	20231221	204100	225620605	1590	1590	1590	1590	0
22	20231221	204000	225620605	1590	1590	1590	1590	0
23	20231221	203900	225620605	1590	1590	1590	1590	0
24	20231221	203800	225620605	1590	1590	1590	1590	0
25	20231221	203700	225620605	1590	1590	1590	1590	0
26	20231221	203600	225620605	1590	1590	1590	1590	0
27	20231221	203500	225620605	1590	1590	1590	1590	0
28	20231221	203400	225620605	1590	1590	1590	1590	0
29	20231221	203300	225620605	1590	1590	1590	1590	0
30	20231221	203200	225620605	1590	1590	1590	1590	0
31	20231221	203100	225620605	1590	1590	1590	1590	0
32	20231221	203000	225620605	1590	1590	1590	1590	3445
33	20231221	202900	225620605	1590	1590	1590	1590	0
34	20231221	202800	225620605	1590	1590	1590	1590	0
35	20231221	202700	225620605	1590	1590	1590	1590	0
36	20231221	202600	225620605	1590	1590	1590	1590	0
37	20231221	202500	225620605	1590	1590	1590	1590	0
38	20231221	202400	225620605	1590	1590	1590	1590	0
39	20231221	202300	225620605	1590	1590	1590	1590	0
40	20231221	202200	225620605	1590	1590	1590	1590	0
41	20231221	202100	225620605	1590	1590	1590	1590	0
42	20231221	202000	225620605	1590	1590	1590	1590	0
43	20231221	201900	225620605	1590	1590	1590	1590	0
44	20231221	201800	225620605	1590	1590	1590	1590	0
45	20231221	201700	225620605	1590	1590	1590	1590	0
46	20231221	201600	225620605	1590	1590	1590	1590	0
47	20231221	201500	225620605	1590	1590	1590	1590	0
48	20231221	201400	225620605	1590	1590	1590	1590	0
49	20231221	201300	225620605	1590	1590	1590	1590	0
50	20231221	201200	225620605	1590	1590	1590	1590	0
51	20231221	201100	225620605	1590	1590	1590	1590	0
52	20231221	201000	225620605	1590	1590	1590	1590	0
53	20231221	200900	225620605	1590	1590	1590	1590	0
54	20231221	200800	225620605	1590	1590	1590	1590	0
55	20231221	200700	225620605	1590	1590	1590	1590	0
56	20231221	200600	225620605	1590	1590	1590	1590	0
57	20231221	200500	225620605	1590	1590	1590	1590	0
58	20231221	200400	225620605	1590	1590	1590	1590	0
59	20231221	200300	225620605	1590	1590	1590	1590	0
60	20231221	200200	225620605	1590	1590	1590	1590	0
61	20231221	200100	225620605	1590	1590	1590	1590	0
62	20231221	200000	225620605	1590	1590	1590	1590	3445
63	20231221	195900	225620605	1590	1590	1590	1590	0
64	20231221	195800	225620605	1590	1590	1590	1590	0
65	20231221	195700	225620605	1590	1590	1590	1590	0
66	20231221	195600	225620605	1590	1590	1590	1590	0
67	20231221	195500	225620605	1590	1590	1590	1590	0
68	20231221	195400	225620605	1590	1590	1590	1590	0
69	20231221	195300	225620605	1590	1590	1590	1590	0
70	20231221	195200	225620605	1590	1590	1590	1590	0
71	20231221	195100	225620605	1590	1590	1590	1590	0
72	20231221	195000	225620605	1590	1590	1590	1590	0
73	20231221	194900	225620605	1590	1590	1590	1590	0
74	20231221	194800	225620605	1590	1590	1590	1590	0
75	20231221	194700	225620605	1590	1590	1590	1590	0
76	20231221	194600	225620605	1590	1590	1590	1590	0
77	20231221	194500	225620605	1590	1590	1590	1590	0
78	20231221	194400	225620605	1590	1590	1590	1590	0
79	20231221	194300	225620605	1590	1590	1590	1590	0
80	20231221	194200	225620605	1590	1590	1590	1590	0
81	20231221	194100	225620605	1590	1590	1590	1590	0
82	20231221	194000	225620605	1590	1590	1590	1590	0
83	20231221	193900	225620605	1590	1590	1590	1590	0
84	20231221	193800	225620605	1590	1590	1590	1590	0
85	20231221	193700	225620605	1590	1590	1590	1590	0
86	20231221	193600	225620605	1590	1590	1590	1590	0
87	20231221	193500	225620605	1590	1590	1590	1590	0
88	20231221	193400	225620605	1590	1590	1590	1590	0
89	20231221	193300	225620605	1590	1590	1590	1590	0
90	20231221	193200	225620605	1590	1590	1590	1590	0
91	20231221	193100	225620605	1590	1590	1590	1590	0
92	20231221	193000	225620605	1590	1590	1590	1590	3445
93	20231221	192900	225620605	1590	1590	1590	1590	0
94	20231221	192800	225620605	1590	1590	1590	1590	0
95	20231221	192700	225620605	1590	1590	1590	1590	0
96	20231221	192600	225620605	1590	1590	1590	1590	0
97	20231221	192500	225620605	1590	1590	1590	1590	0
98	20231221	192400	225620605	1590	1590	1590	1590	0
99	20231221	192300	225620605	1590	1590	1590	1590	0
100	20231221	192200	225620605	1590	1590	1590	1590	0
101	20231221	192100	225620605	1590	1590	1590	1590	0
102	20231221	192000	225620605	1590	1590	1590	1590	0
103	20231221	191900	225620605	1590	1590	1590	1590	0
104	20231221	191800	225620605	1590	1590	1590	1590	0
105	20231221	191700	225620605	1590	1590	1590	1590	0
106	20231221	191600	225620605	1590	1590	1590	1590	0
107	20231221	191500	225620605	1590	1590	1590	1590	0
108	20231221	191400	225620605	1590	1590	1590	1590	0
109	20231221	191300	225620605	1590	1590	1590	1590	0
110	20231221	191200	225620605	1590	1590	1590	1590	0
111	20231221	191100	225620605	1590	1590	1590	1590	0
112	20231221	191000	225620605	1590	1590	1590	1590	0
113	20231221	190900	225620605	1590	1590	1590	1590	0
114	20231221	190800	225620605	1590	1590	1590	1590	0
115	20231221	190700	225620605	1590	1590	1590	1590	0
116	20231221	190600	225620605	1590	1590	1590	1590	0
117	20231221	190500	225620605	1590	1590	1590	1590	0
118	20231221	190400	225620605	1590	1590	1590	1590	0
119	20231221	190300	225620605	1590	1590	1590	1590	0
120	20231221	190200	225620605	1590	1590	1590	1590	0
121	20231221	190100	225620605	1590	1590	1590	1590	0
122	20231221	190000	225620605	1590	1590	1590	1590	3445
123	20231221	185900	225620605	1590	1590	1590	1590	0
124	20231221	185800	225620605	1590	1590	1590	1590	0
125	20231221	185700	225620605	1590	1590	1590	1590	0
126	20231221	185600	225620605	1590	1590	1590	1590	0
127	20231221	185500	225620605	1590	1590	1590	1590	0
128	20231221	185400	225620605	1590	1590	1590	1590	0
129	20231221	185300	225620605	1590	1590	1590	1590	0
130	20231221	185200	225620605	1590	1590	1590	1590	0
131	20231221	185100	225620605	1590	1590	1590	1590	0
132	20231221	185000	225620605	1590	1590	1590	1590	0
133	20231221	184900	225620605	1590	1590	1590	1590	0
134	20231221	184800	225620605	1590	1590	1590	1590	0
135	20231221	184700	225620605	1590	1590	1590	1590	0
136	20231221	184600	225620605	1590	1590	1590	1590	0
137	20231221	184500	225620605	1590	1590	1590	1590	0
138	20231221	184400	225620605	1590	1590	1590	1590	0
139	20231221	184300	225620605	1590	1590	1590	1590	0
140	20231221	184200	225620605	1590	1590	1590	1590	0
141	20231221	184100	225620605	1590	1590	1590	1590	0
142	20231221	184000	225620605	1590	1590	1590	1590	0
143	20231221	183900	225620605	1590	1590	1590	1590	0
144	20231221	183800	225620605	1590	1590	1590	1590	0
145	20231221	183700	225620605	1590	1590	1590	1590	0
146	20231221	183600	225620605	1590	1590	1590	1590	0
147	20231221	183500	225620605	1590	1590	1590	1590	0
148	20231221	183400	225620605	1590	1590	1590	1590	0
149	20231221	183300	225620605	1590	1590	1590	1590	0
150	20231221	183200	225620605	1590	1590	1590	1590	0
151	20231221	183100	225620605	1590	1590	1590	1590	0
152	20231221	183000	225620605	1590	1590	1590	1590	3445
153	20231221	182900	225620605	1590	1590	1590	1590	0
154	20231221	182800	225620605	1590	1590	1590	1590	0
155	20231221	182700	225620605	1590	1590	1590	1590	0
156	20231221	182600	225620605	1590	1590	1590	1590	0
157	20231221	182500	225620605	1590	1590	1590	1590	0
158	20231221	182400	225620605	1590	1590	1590	1590	0
159	20231221	182300	225620605	1590	1590	1590	1590	0
160	20231221	182200	225620605	1590	1590	1590	1590	0
161	20231221	182100	225620605	1590	1590	1590	1590	0
162	20231221	182000	225620605	1590	1590	1590	1590	0
163	20231221	181900	225620605	1590	1590	1590	1590	0
164	20231221	181800	225620605	1590	1590	1590	1590	0
165	20231221	181700	225620605	1590	1590	1590	1590	0
166	20231221	181600	225620605	1590	1590	1590	1590	0
167	20231221	181500	225620605	1590	1590	1590	1590	0
168	20231221	181400	225620605	1590	1590	1590	1590	0
169	20231221	181300	225620605	1590	1590	1590	1590	0
170	20231221	181200	225620605	1590	1590	1590	1590	0
171	20231221	181100	225620605	1590	1590	1590	1590	0
172	20231221	181000	225620605	1590	1590	1590	1590	0
173	20231221	180900	225620605	1590	1590	1590	1590	0
174	20231221	180800	225620605	1590	1590	1590	1590	0
175	20231221	180700	225620605	1590	1590	1590	1590	0
176	20231221	180600	225620605	1590	1590	1590	1590	0
177	20231221	180500	225620605	1590	1590	1590	1590	0
178	20231221	180400	225620605	1590	1590	1590	1590	0
179	20231221	180300	225620605	1590	1590	1590	1590	0
180	20231221	180200	225620605	1590	1590	1590	1590	0
181	20231221	180100	225620605	1590	1590	1590	1590	0
182	20231221	180000	225620605	1590	1590	1590	1590	3445
183	20231221	175900	225620605	1590	1590	1590	1590	0
184	20231221	175800	225620605	1590	1590	1590	1590	0
185	20231221	175700	225620605	1590	1590	1590	1590	0
186	20231221	175600	225620605	1590	1590	1590	1590	0
187	20231221	175500	225620605	1590	1590	1590	1590	0
188	20231221	175400	225620605	1590	1590	1590	1590	0
189	20231221	175300	225620605	1590	1590	1590	1590	0
190	20231221	175200	225620605	1590	1590	1590	1590	0
191	20231221	175100	225620605	1590	1590	1590	1590	0
192	20231221	175000	225620605	1590	1590	1590	1590	0
193	20231221	174900	225620605	1590	1590	1590	1590	0
194	20231221	174800	225620605	1590	1590	1590	1590	0
195	20231221	174700	225620605	1590	1590	1590	1590	0
196	20231221	174600	225620605	1590	1590	1590	1590	0
197	20231221	174500	225620605	1590	1590	1590	1590	0
198	20231221	174400	225620605	1590	1590	1590	1590	0
199	20231221	174300	225620605	1590	1590	1590	1590	0
200	20231221	174200	225620605	1590	1590	1590	1590	0
201	20231221	174100	225620605	1590	1590	1590	1590	0
202	20231221	174000	225620605	1590	1590	1590	1590	0
203	20231221	173900	225620605	1590	1590	1590	1590	0
204	20231221	173800	225620605	1590	1590	1590	1590	0
205	20231221	173700	225620605	1590	1590	1590	1590	0
206	20231221	173600	225620605	1590	1590	1590	1590	0
207	20231221	173500	225620605	1590	1590	1590	1590	0
208	20231221	173400	225620605	1590	1590	1590	1590	0
209	20231221	173300	225620605	1590	1590	1590	1590	0
210	20231221	173200	225620605	1590	1590	1590	1590	0
211	20231221	173100	225620605	1590	1590	1590	1590	0
212	20231221	173000	225620605	1590	1590	1590	1590	3445
213	20231221	172900	225620605	1590	1590	1590	1590	0
214	20231221	172800	225620605	1590	1590	1590	1590	0
215	20231221	172700	225620605	1590	1590	1590	1590	0
216	20231221	172600	225620605	1590	1590	1590	1590	0
217	20231221	172500	225620605	1590	1590	1590	1590	0
218	20231221	172400	225620605	1590	1590	1590	1590	0
219	20231221	172300	225620605	1590	1590	1590	1590	0
220	20231221	172200	225620605	1590	1590	1590	1590	0
221	20231221	172100	225620605	1590	1590	1590	1590	0
222	20231221	172000	225620605	1590	1590	1590	1590	0
223	20231221	171900	225620605	1590	1590	1590	1590	0
224	20231221	171800	225620605	1590	1590	1590	1590	0
225	20231221	171700	225620605	1590	1590	1590	1590	0
226	20231221	171600	225620605	1590	1590	1590	1590	0
227	20231221	171500	225620605	1590	1590	1590	1590	0
228	20231221	171400	225620605	1590	1590	1590	1590	0
229	20231221	171300	225620605	1590	1590	1590	1590	0
230	20231221	171200	225620605	1590	1590	1590	1590	0
231	20231221	171100	225620605	1590	1590	1590	1590	0
232	20231221	171000	225620605	1590	1590	1590	1590	0
233	20231221	170900	225620605	1590	1590	1590	1590	0
234	20231221	170800	225620605	1590	1590	1590	1590	0
235	20231221	170700	225620605	1590	1590	1590	1590	0
236	20231221	170600	225620605	1590	1590	1590	1590	0
237	20231221	170500	225620605	1590	1590	1590	1590	0
238	20231221	170400	225620605	1590	1590	1590	1590	0
239	20231221	170300	225620605	1590	1590	1590	1590	0
240	20231221	170200	225620605	1590	1590	1590	1590	0
241	20231221	170100	225620605	1590	1590	1590	1590	0
242	20231221	170000	225620605	1590	1590	1590	1590	3445
243	20231221	165900	225620605	1590	1590	1590	1590	0
244	20231221	165800	225620605	1590	1590	1590	1590	0
245	20231221	165700	225620605	1590	1590	1590	1590	0
246	20231221	165600	225620605	1590	1590	1590	1590	0
247	20231221	165500	225620605	1590	1590	1590	1590	0
248	20231221	165400	225620605	1590	1590	1590	1590	0
249	20231221	165300	225620605	1590	1590	1590	1590	0
250	20231221	165200	225620605	1590	1590	1590	1590	0
251	20231221	165100	225620605	1590	1590	1590	1590	0
252	20231221	165000	225620605	1590	1590	1590	1590	0
253	20231221	164900	225620605	1590	1590	1590	1590	0
254	20231221	164800	225620605	1590	1590	1590	1590	0
255	20231221	164700	225620605	1590	1590	1590	1590	0
256	20231221	164600	225620605	1590	1590	1590	1590	0
257	20231221	164500	225620605	1590	1590	1590	1590	0
258	20231221	164400	225620605	1590	1590	1590	1590	0
259	20231221	164300	225620605	1590	1590	1590	1590	0
260	20231221	164200	225620605	1590	1590	1590	1590	0
261	20231221	164100	225620605	1590	1590	1590	1590	0
262	20231221	164000	225620605	1590	1590	1590	1590	0
263	20231221	163900	225620605	1590	1590	1590	1590	0
264	20231221	163800	225620605	1590	1590	1590	1590	0
265	20231221	163700	225620605	1590	1590	1590	1590	0
266	20231221	163600	225620605	1590	1590	1590	1590	0
267	20231221	163500	225620605	1590	1590	1590	1590	0
268	20231221	163400	225620605	1590	1590	1590	1590	0
269	20231221	163300	225620605	1590	1590	1590	1590	0
270	20231221	163200	225620605	1590	1590	1590	1590	0
271	20231221	163100	225620605	1590	1590	1590	1590	0
272	20231221	163000	225620605	1590	1590	1590	1590	3445
273	20231221	162900	225620605	1590	1590	1590	1590	0
274	20231221	162800	225620605	1590	1590	1590	1590	0
275	20231221	162700	225620605	1590	1590	1590	1590	0
276	20231221	162600	225620605	1590	1590	1590	1590	0
277	20231221	162500	225620605	1590	1590	1590	1590	0
278	20231221	162400	225620605	1590	1590	1590	1590	0
279	20231221	162300	225620605	1590	1590	1590	1590	0
280	20231221	162200	225620605	1590	1590	1590	1590	0
281	20231221	162100	225620605	1590	1590	1590	1590	0
282	20231221	162000	225620605	1590	1590	1590	1590	0
283	20231221	161900	225620605	1590	1590	1590	1590	0
284	20231221	161800	225620605	1590	1590	1590	1590	0
285	20231221	161700	225620605	1590	1590	1590	1590	0
286	20231221	161600	225620605	1590	1590	1590	1590	0
287	20231221	161500	225620605	1590	1590	1590	1590	0
288	20231221	161400	225620605	1590	1590	1590	1590	0
289	20231221	161300	225620605	1590	1590	1590	1590	0
290	20231221	161200	225620605	1590	1590	1590	1590	0
291	20231221	161100	225620605	1590	1590	1590	1590	0
292	20231221	161000	225620605	1590	1590	1590	1590	0
293	20231221	160900	225620605	1590	1590	1590	1590	0
294	20231221	160800	225620605	1590	1590	1590	1590	0
295	20231221	160700	225620605	1590	1590	1590	1590	0
296	20231221	160600	225620605	1590	1590	1590	1590	0
297	20231221	160500	225620605	1590	1590	1590	1590	0
298	20231221	160400	225620605	1590	1590	1590	1590	0
299	20231221	160300	225620605	1590	1590	1590	1590	0
300	20231221	160200	225620605	1590	1590	1590	1590	0
301	20231221	160100	225620605	1590	1590	1590	1590	0
302	20231221	160000	225620605	1590	1590	1590	1590	3445
303	20231221	155900	225620605	1590	1590	1590	1590	0
304	20231221	155800	225620605	1590	1590	1590	1590	0
305	20231221	155700	225620605	1590	1590	1590	1590	0
306	20231221	155600	225620605	1590	1590	1590	1590	0
307	20231221	155500	225620605	1590	1590	1590	1590	0
308	20231221	155400	225620605	1590	1590	1590	1590	0
309	20231221	155300	225620605	1590	1590	1590	1590	0
310	20231221	155200	225620605	1590	1590	1590	1590	0
311	20231221	155100	225620605	1590	1590	1590	1590	0
312	20231221	155000	225620605	1590	1590	1590	1590	0
313	20231221	154900	225620605	1590	1590	1590	1590	0
314	20231221	154800	225620605	1590	1590	1590	1590	0
315	20231221	154700	225620605	1590	1590	1590	1590	0
316	20231221	154600	225620605	1590	1590	1590	1590	0
317	20231221	154500	225620605	1590	1590	1590	1590	0
318	20231221	154400	225620605	1590	1590	1590	1590	0
319	20231221	154300	225620605	1590	1590	1590	1590	0
320	20231221	154200	225620605	1590	1590	1590	1590	0
321	20231221	154100	225620605	1590	1590	1590	1590	0
322	20231221	154000	225620605	1590	1590	1590	1590	0
323	20231221	153900	225620605	1590	1590	1590	1590	0
324	20231221	153800	225620605	1590	1590	1590	1590	0
325	20231221	153700	225620605	1590	1590	1590	1590	0
326	20231221	153600	225620605	1590	1590	1590	1590	0
327	20231221	153500	225620605	1590	1590	1590	1590	0
328	20231221	153400	225620605	1590	1590	1590	1590	0
329	20231221	153300	225620605	1590	1590	1590	1590	0
330	20231221	153200	225620605	1590	1590	1590	1590	0
331	20231221	153100	225620605	1590	1590	1590	1590	0
332	20231221	153000	225620605	1590	1590	1590	1590	6890
333	20231221	152900	220143055	1589	1589	1589	1589	0
334	20231221	152800	220143055	1589	1589	1589	1589	0
335	20231221	152700	220143055	1589	1589	1589	1589	0
336	20231221	152600	220143055	1589	1589	1589	1589	0
337	20231221	152500	220143055	1589	1589	1589	1589	0
338	20231221	152400	220143055	1589	1589	1589	1589	0
339	20231221	152300	220143055	1589	1589	1589	1589	0
340	20231221	152200	220143055	1589	1589	1589	1589	0
341	20231221	152100	220143055	1589	1589	1589	1589	0
342	20231221	152000	220143055	1589	1589	1589	1589	0
343	20231221	151900	220143055	1589	1589	1589	1589	2560
344	20231221	151800	216075215	1589	1588	1589	1588	1892
345	20231221	151700	213070717	1585	1585	1585	1585	0
346	20231221	151600	213070717	1585	1585	1585	1585	0
347	20231221	151500	213070717	1585	1585	1585	1585	580
348	20231221	151400	212151417	1582	1584	1584	1582	1127
349	20231221	151300	210368471	1589	1589	1589	1589	0
350	20231221	151200	210368471	1589	1586	1589	1586	630
351	20231221	151100	209368132	1586	1586	1586	1586	0
352	20231221	151000	209368132	1586	1586	1586	1586	3783
353	20231221	150900	203368294	1586	1585	1586	1585	81
354	20231221	150800	203239888	1587	1587	1587	1587	0
355	20231221	150700	203239888	1587	1587	1587	1587	100
356	20231221	150600	203081188	1587	1587	1587	1587	1290
357	20231221	150500	201033958	1587	1587	1587	1587	0
358	20231221	150400	201033958	1587	1587	1587	1587	128
359	20231221	150300	200830822	1587	1587	1587	1587	0
360	20231221	150200	200830822	1587	1587	1587	1587	0
361	20231221	150100	200830822	1587	1586	1587	1584	1642
362	20231221	150000	198226378	1586	1586	1586	1583	223
363	20231221	145900	197872990	1587	1587	1587	1587	0
364	20231221	145800	197872990	1587	1587	1587	1587	0
365	20231221	145700	197872990	1587	1587	1587	1587	0
366	20231221	145600	197872990	1587	1587	1587	1587	0
367	20231221	145500	197872990	1587	1587	1587	1587	0
368	20231221	145400	197872990	1587	1587	1587	1587	0
369	20231221	145300	197872990	1587	1587	1587	1587	0
370	20231221	145200	197872990	1587	1587	1587	1587	0
371	20231221	145100	197872990	1587	1587	1587	1587	0
372	20231221	145000	197872990	1587	1587	1587	1587	2
373	20231221	144900	197869816	1588	1588	1588	1588	0
374	20231221	144800	197869816	1588	1588	1588	1588	3
375	20231221	144700	197865052	1578	1578	1578	1578	1
376	20231221	144600	197863474	1588	1588	1588	1588	0
377	20231221	144500	197863474	1588	1578	1588	1578	2
378	20231221	144400	197860308	1588	1588	1588	1588	2
379	20231221	144300	197857132	1588	1588	1588	1588	401
380	20231221	144200	197220344	1588	1587	1588	1587	483
381	20231221	144100	196453490	1587	1587	1587	1587	554
382	20231221	144000	195574292	1587	1577	1587	1577	95
383	20231221	143900	195424467	1577	1577	1577	1577	20
384	20231221	143800	195392927	1588	1588	1588	1588	1
385	20231221	143700	195391339	1576	1581	1581	1576	3000
386	20231221	143600	190653082	1588	1587	1588	1587	2741
387	20231221	143500	186301572	1587	1587	1587	1587	0
388	20231221	143400	186301572	1587	1587	1587	1587	20
389	20231221	143300	186269832	1588	1588	1588	1588	0
390	20231221	143200	186269832	1588	1588	1588	1588	20
391	20231221	143100	186238072	1588	1588	1588	1588	0
392	20231221	143000	186238072	1588	1588	1588	1588	0
393	20231221	142900	186238072	1588	1588	1588	1588	5
394	20231221	142800	186230132	1588	1588	1588	1588	0
395	20231221	142700	186230132	1588	1588	1588	1588	0
396	20231221	142600	186230132	1588	1588	1588	1588	0
397	20231221	142500	186230132	1588	1588	1588	1588	0
398	20231221	142400	186230132	1588	1588	1588	1588	0
399	20231221	142300	186230132	1588	1588	1588	1588	0
400	20231221	142200	186230132	1588	1588	1588	1588	0
401	20231221	142100	186230132	1588	1588	1588	1588	0
402	20231221	142000	186230132	1588	1588	1588	1588	0
403	20231221	141900	186230132	1588	1588	1588	1588	1
404	20231221	141800	186228544	1584	1584	1584	1584	0
405	20231221	141700	186228544	1584	1584	1584	1584	0
406	20231221	141600	186228544	1584	1584	1584	1584	0
407	20231221	141500	186228544	1584	1586	1586	1584	11032
408	20231221	141400	168742214	1585	1585	1585	1585	0
409	20231221	141300	168742214	1585	1586	1586	1585	100
410	20231221	141200	168583712	1589	1589	1589	1589	0
411	20231221	141100	168583712	1589	1589	1589	1589	0
412	20231221	141000	168583712	1589	1589	1589	1589	0
413	20231221	140900	168583712	1589	1589	1589	1589	0
414	20231221	140800	168583712	1589	1589	1589	1589	0
415	20231221	140700	168583712	1589	1589	1589	1589	0
416	20231221	140600	168583712	1589	1589	1589	1589	0
417	20231221	140500	168583712	1589	1589	1589	1589	500
418	20231221	140400	167789212	1589	1589	1589	1589	0
419	20231221	140300	167789212	1589	1589	1589	1589	631
420	20231221	140200	166786553	1589	1589	1589	1589	500
421	20231221	140100	165992053	1589	1589	1589	1589	50
422	20231221	140000	165912603	1589	1589	1589	1589	1
423	20231221	135900	165911014	1585	1585	1585	1585	0
424	20231221	135800	165911014	1585	1585	1585	1585	0
425	20231221	135700	165911014	1585	1585	1585	1585	0
426	20231221	135600	165911014	1585	1585	1585	1585	0
427	20231221	135500	165911014	1585	1585	1585	1585	0
428	20231221	135400	165911014	1585	1585	1585	1585	0
429	20231221	135300	165911014	1585	1585	1585	1585	0
430	20231221	135200	165911014	1585	1585	1585	1585	0
431	20231221	135100	165911014	1585	1585	1585	1585	0
432	20231221	135000	165911014	1585	1585	1585	1585	0
433	20231221	134900	165911014	1585	1585	1585	1585	0
434	20231221	134800	165911014	1585	1585	1585	1585	0
435	20231221	134700	165911014	1585	1585	1585	1585	199
436	20231221	134600	165595599	1585	1581	1585	1581	3301
437	20231221	134500	160365518	1581	1581	1581	1581	2
438	20231221	134400	160362356	1580	1580	1580	1580	1311
439	20231221	134300	158290976	1581	1581	1581	1581	2163
440	20231221	134200	154871273	1585	1585	1585	1585	216
441	20231221	134100	154528913	1585	1585	1585	1585	0
442	20231221	134000	154528913	1585	1585	1585	1585	0
443	20231221	133900	154528913	1585	1585	1585	1585	0
444	20231221	133800	154528913	1585	1582	1585	1582	54
445	20231221	133700	154443413	1582	1583	1583	1582	530
446	20231221	133600	153604952	1585	1585	1585	1585	0
447	20231221	133500	153604952	1585	1585	1585	1585	0
448	20231221	133400	153604952	1585	1585	1585	1585	0
449	20231221	133300	153604952	1585	1585	1585	1585	0
450	20231221	133200	153604952	1585	1585	1585	1583	98
451	20231221	133100	153449642	1585	1584	1585	1584	111
452	20231221	133000	153273716	1584	1584	1584	1584	90
453	20231221	132900	153131156	1584	1584	1584	1584	300
454	20231221	132800	152655956	1584	1584	1584	1584	1000
455	20231221	132700	151071956	1584	1584	1584	1584	0
456	20231221	132600	151071956	1584	1584	1584	1584	0
457	20231221	132500	151071956	1584	1584	1584	1584	0
458	20231221	132400	151071956	1584	1584	1584	1584	0
459	20231221	132300	151071956	1584	1584	1584	1582	165
460	20231221	132200	150810920	1583	1583	1583	1583	4
461	20231221	132100	150804588	1582	1582	1582	1582	0
462	20231221	132000	150804588	1582	1582	1582	1582	0
463	20231221	131900	150804588	1582	1582	1582	1582	0
464	20231221	131800	150804588	1582	1583	1583	1582	2474
465	20231221	131700	146889622	1588	1584	1588	1584	420
466	20231221	131600	146224262	1584	1584	1584	1584	0
467	20231221	131500	146224262	1584	1584	1584	1584	0
468	20231221	131400	146224262	1584	1584	1584	1584	0
469	20231221	131300	146224262	1584	1584	1584	1584	0
470	20231221	131200	146224262	1584	1584	1584	1584	0
471	20231221	131100	146224262	1584	1584	1584	1584	0
472	20231221	131000	146224262	1584	1584	1584	1584	0
473	20231221	130900	146224262	1584	1584	1584	1584	638
474	20231221	130800	145213670	1584	1584	1584	1584	0
475	20231221	130700	145213670	1584	1584	1584	1584	0
476	20231221	130600	145213670	1584	1584	1584	1584	0
477	20231221	130500	145213670	1584	1584	1584	1584	110
478	20231221	130400	145039430	1584	1584	1584	1584	0
479	20231221	130300	145039430	1584	1584	1584	1584	0
480	20231221	130200	145039430	1584	1584	1584	1584	0
481	20231221	130100	145039430	1584	1584	1584	1584	0
482	20231221	130000	145039430	1584	1584	1584	1584	0
483	20231221	125900	145039430	1584	1584	1584	1584	0
484	20231221	125800	145039430	1584	1584	1584	1584	0
485	20231221	125700	145039430	1584	1584	1584	1584	0
486	20231221	125600	145039430	1584	1584	1584	1584	0
487	20231221	125500	145039430	1584	1584	1584	1584	0
488	20231221	125400	145039430	1584	1583	1584	1583	418
489	20231221	125300	144377733	1584	1584	1584	1584	0
490	20231221	125200	144377733	1584	1584	1584	1584	1053
491	20231221	125100	142709781	1584	1584	1584	1584	0
492	20231221	125000	142709781	1584	1584	1584	1584	3
493	20231221	124900	142705029	1587	1587	1587	1587	0
494	20231221	124800	142705029	1587	1587	1587	1587	2
495	20231221	124700	142701855	1581	1581	1581	1581	0
496	20231221	124600	142701855	1581	1581	1581	1581	0
497	20231221	124500	142701855	1581	1584	1584	1581	1780
498	20231221	124400	139887510	1585	1586	1586	1585	35
499	20231221	124300	139832025	1587	1587	1587	1587	0
500	20231221	124200	139832025	1587	1587	1587	1587	0
501	20231221	124100	139832025	1587	1587	1587	1587	0
502	20231221	124000	139832025	1587	1587	1587	1587	1
503	20231221	123900	139830438	1587	1587	1587	1587	1
504	20231221	123800	139828851	1587	1587	1587	1587	0
505	20231221	123700	139828851	1587	1587	1587	1587	5
506	20231221	123600	139820916	1587	1587	1587	1587	7
507	20231221	123500	139809807	1587	1587	1587	1587	0
508	20231221	123400	139809807	1587	1587	1587	1587	0
509	20231221	123300	139809807	1587	1587	1587	1587	707
510	20231221	123200	138687798	1587	1587	1587	1587	0
511	20231221	123100	138687798	1587	1587	1587	1587	0
512	20231221	123000	138687798	1587	1587	1587	1587	0
513	20231221	122900	138687798	1587	1581	1587	1581	33
514	20231221	122800	138635619	1589	1589	1589	1589	0
515	20231221	122700	138635619	1589	1589	1589	1589	1
516	20231221	122600	138634030	1581	1582	1582	1581	488
517	20231221	122500	137862352	1589	1589	1589	1589	0
518	20231221	122400	137862352	1589	1589	1589	1589	0
519	20231221	122300	137862352	1589	1589	1589	1589	0
520	20231221	122200	137862352	1589	1589	1589	1589	0
521	20231221	122100	137862352	1589	1581	1589	1581	82
522	20231221	122000	137732702	1589	1586	1589	1581	2005
523	20231221	121900	134561936	1589	1589	1589	1589	0
524	20231221	121800	134561936	1589	1589	1589	1589	0
525	20231221	121700	134561936	1589	1589	1589	1589	1
526	20231221	121600	134560347	1588	1588	1588	1588	0
527	20231221	121500	134560347	1588	1590	1590	1588	36
528	20231221	121400	134503109	1590	1590	1590	1590	0
529	20231221	121300	134503109	1590	1590	1590	1590	11
530	20231221	121200	134485619	1590	1590	1590	1590	0
531	20231221	121100	134485619	1590	1590	1590	1590	0
532	20231221	121000	134485619	1590	1590	1590	1590	0
533	20231221	120900	134485619	1590	1590	1590	1590	0
534	20231221	120800	134485619	1590	1590	1590	1590	0
535	20231221	120700	134485619	1590	1590	1590	1590	0
536	20231221	120600	134485619	1590	1590	1590	1590	0
537	20231221	120500	134485619	1590	1588	1590	1588	301
538	20231221	120400	134007349	1589	1589	1589	1589	0
539	20231221	120300	134007349	1589	1589	1589	1589	108
540	20231221	120200	133835737	1589	1589	1589	1589	0
541	20231221	120100	133835737	1589	1589	1589	1589	0
542	20231221	120000	133835737	1589	1589	1589	1589	0
543	20231221	115900	133835737	1589	1589	1589	1589	100
544	20231221	115800	133676837	1589	1589	1589	1589	126
545	20231221	115700	133476623	1589	1589	1589	1589	10
546	20231221	115600	133460733	1591	1591	1591	1591	0
547	20231221	115500	133460733	1591	1591	1591	1591	0
548	20231221	115400	133460733	1591	1591	1591	1591	0
549	20231221	115300	133460733	1591	1591	1591	1591	1
550	20231221	115200	133459142	1588	1588	1588	1588	0
551	20231221	115100	133459142	1588	1582	1588	1582	920
552	20231221	115000	131998350	1581	1581	1581	1581	890
553	20231221	114900	130591260	1581	1581	1581	1581	100
554	20231221	114800	130433160	1581	1580	1581	1580	1272
555	20231221	114700	128423190	1579	1579	1579	1579	0
556	20231221	114600	128423190	1579	1579	1579	1579	0
557	20231221	114500	128423190	1579	1579	1579	1579	0
558	20231221	114400	128423190	1579	1579	1579	1579	0
559	20231221	114300	128423190	1579	1579	1579	1579	1440
560	20231221	114200	126149430	1579	1579	1579	1579	50
561	20231221	114100	126070480	1579	1579	1579	1579	0
562	20231221	114000	126070480	1579	1579	1579	1579	2
563	20231221	113900	126067322	1579	1579	1579	1579	0
564	20231221	113800	126067322	1579	1579	1579	1579	6
565	20231221	113700	126057848	1579	1579	1579	1579	0
566	20231221	113600	126057848	1579	1579	1579	1579	0
567	20231221	113500	126057848	1579	1579	1579	1579	0
568	20231221	113400	126057848	1579	1579	1579	1579	0
569	20231221	113300	126057848	1579	1579	1579	1579	488
570	20231221	113200	125287296	1579	1579	1579	1579	0
571	20231221	113100	125287296	1579	1579	1579	1579	10
572	20231221	113000	125271506	1577	1577	1577	1577	0
573	20231221	112900	125271506	1577	1577	1577	1577	0
574	20231221	112800	125271506	1577	1577	1577	1577	0
575	20231221	112700	125271506	1577	1577	1577	1577	0
576	20231221	112600	125271506	1577	1577	1577	1577	0
577	20231221	112500	125271506	1577	1577	1577	1577	0
578	20231221	112400	125271506	1577	1577	1577	1577	0
579	20231221	112300	125271506	1577	1576	1577	1576	3903
580	20231221	112200	119118214	1576	1576	1576	1576	10
581	20231221	112100	119102454	1573	1573	1573	1573	1
582	20231221	112000	119100881	1576	1576	1576	1576	103
583	20231221	111900	118938553	1576	1576	1576	1576	0
584	20231221	111800	118938553	1576	1573	1576	1573	40
585	20231221	111700	118875603	1576	1573	1576	1573	810
586	20231221	111600	117601443	1576	1576	1576	1576	0
587	20231221	111500	117601443	1576	1576	1576	1576	10
588	20231221	111400	117585683	1572	1572	1572	1572	0
589	20231221	111300	117585683	1572	1572	1572	1572	1306
590	20231221	111200	115532651	1576	1576	1576	1576	0
591	20231221	111100	115532651	1576	1576	1576	1576	0
592	20231221	111000	115532651	1576	1576	1576	1576	0
593	20231221	110900	115532651	1576	1576	1576	1576	0
594	20231221	110800	115532651	1576	1576	1576	1576	200
595	20231221	110700	115217451	1579	1579	1579	1579	0
596	20231221	110600	115217451	1579	1579	1579	1579	0
597	20231221	110500	115217451	1579	1579	1579	1579	0
598	20231221	110400	115217451	1579	1579	1579	1579	0
599	20231221	110300	115217451	1579	1579	1579	1579	0
600	20231221	110200	115217451	1579	1579	1579	1579	0
601	20231221	110100	115217451	1579	1579	1579	1579	0
602	20231221	110000	115217451	1579	1579	1579	1579	0
603	20231221	105900	115217451	1579	1579	1579	1579	0
604	20231221	105800	115217451	1579	1579	1579	1579	0
605	20231221	105700	115217451	1579	1571	1579	1570	355
606	20231221	105600	114659840	1571	1571	1571	1571	18
607	20231221	105500	114631562	1572	1574	1574	1572	1987
608	20231221	105400	111506951	1575	1575	1575	1575	1
609	20231221	105300	111505376	1582	1582	1582	1582	0
610	20231221	105200	111505376	1582	1582	1582	1582	442
611	20231221	105100	110806132	1582	1578	1582	1578	58
612	20231221	105000	110714604	1582	1582	1582	1582	0
613	20231221	104900	110714604	1582	1582	1582	1582	0
614	20231221	104800	110714604	1582	1582	1582	1582	0
615	20231221	104700	110714604	1582	1582	1582	1582	1
616	20231221	104600	110713022	1572	1577	1577	1572	2800
617	20231221	104500	106308841	1583	1583	1583	1583	0
618	20231221	104400	106308841	1583	1583	1583	1583	0
619	20231221	104300	106308841	1583	1583	1583	1583	0
620	20231221	104200	106308841	1583	1583	1583	1583	0
621	20231221	104100	106308841	1583	1583	1583	1583	0
622	20231221	104000	106308841	1583	1577	1583	1577	898
623	20231221	103900	104892689	1583	1578	1583	1577	292
624	20231221	103800	104432075	1583	1583	1583	1583	2
625	20231221	103700	104428909	1579	1583	1583	1579	2121
626	20231221	103600	101075526	1591	1591	1591	1591	1
627	20231221	103500	101073935	1584	1584	1584	1584	50
628	20231221	103400	100994735	1591	1591	1591	1584	4099
629	20231221	103300	94501758	1585	1588	1591	1585	5483
630	20231221	103200	85809267	1592	1588	1592	1588	723
631	20231221	103100	84661103	1592	1592	1592	1592	0
632	20231221	103000	84661103	1592	1592	1592	1592	0
633	20231221	102900	84661103	1592	1592	1592	1592	0
634	20231221	102800	84661103	1592	1592	1592	1592	1011
635	20231221	102700	83051591	1592	1592	1592	1592	0
636	20231221	102600	83051591	1592	1592	1592	1592	0
637	20231221	102500	83051591	1592	1592	1592	1592	300
638	20231221	102400	82573991	1592	1592	1592	1592	0
639	20231221	102300	82573991	1592	1592	1592	1592	4
640	20231221	102200	82567623	1593	1593	1593	1593	0
641	20231221	102100	82567623	1593	1593	1593	1593	300
642	20231221	102000	82089723	1593	1588	1593	1588	1438
643	20231221	101900	79806174	1588	1588	1588	1588	0
644	20231221	101800	79806174	1588	1588	1588	1588	2
645	20231221	101700	79802998	1588	1588	1588	1588	0
646	20231221	101600	79802998	1588	1588	1588	1588	550
647	20231221	101500	78929598	1586	1586	1586	1586	0
648	20231221	101400	78929598	1586	1586	1586	1586	2
649	20231221	101300	78926426	1586	1586	1586	1586	0
650	20231221	101200	78926426	1586	1586	1586	1586	0
651	20231221	101100	78926426	1586	1587	1587	1586	2000
652	20231221	101000	75754042	1588	1588	1588	1588	0
653	20231221	100900	75754042	1588	1588	1588	1588	0
654	20231221	100800	75754042	1588	1588	1588	1588	150
655	20231221	100700	75515842	1587	1587	1587	1587	0
656	20231221	100600	75515842	1587	1587	1587	1587	0
657	20231221	100500	75515842	1587	1587	1587	1587	0
658	20231221	100400	75515842	1587	1587	1587	1587	243
659	20231221	100300	75130201	1588	1588	1588	1588	126
660	20231221	100200	74930113	1587	1587	1587	1587	0
661	20231221	100100	74930113	1587	1587	1587	1587	0
662	20231221	100000	74930113	1587	1587	1587	1587	0
663	20231221	095900	74930113	1587	1587	1587	1587	0
664	20231221	095800	74930113	1587	1588	1588	1587	1613
665	20231221	095700	72368971	1588	1588	1588	1588	0
666	20231221	095600	72368971	1588	1588	1588	1588	0
667	20231221	095500	72368971	1588	1588	1588	1588	0
668	20231221	095400	72368971	1588	1588	1588	1588	0
669	20231221	095300	72368971	1588	1588	1588	1588	10
670	20231221	095200	72353091	1588	1588	1588	1588	5
671	20231221	095100	72345151	1588	1588	1588	1588	0
672	20231221	095000	72345151	1588	1588	1588	1588	62
673	20231221	094900	72246695	1588	1589	1589	1588	12004
674	20231221	094800	53184241	1588	1588	1588	1588	0
675	20231221	094700	53184241	1588	1588	1588	1588	0
676	20231221	094600	53184241	1588	1593	1593	1588	7959
677	20231221	094500	40545344	1588	1588	1588	1588	0
678	20231221	094400	40545344	1588	1589	1589	1588	600
679	20231221	094300	39592285	1588	1588	1588	1588	64
680	20231221	094200	39490653	1593	1589	1593	1589	84
681	20231221	094100	39356921	1589	1588	1589	1588	205
682	20231221	094000	39031380	1588	1588	1588	1588	0
683	20231221	093900	39031380	1588	1588	1588	1588	0
684	20231221	093800	39031380	1588	1588	1588	1588	158
685	20231221	093700	38780476	1588	1587	1588	1587	14
686	20231221	093600	38758254	1588	1588	1588	1588	3
687	20231221	093500	38753490	1587	1587	1587	1587	0
688	20231221	093400	38753490	1587	1587	1587	1587	0
689	20231221	093300	38753490	1587	1587	1587	1587	200
690	20231221	093200	38436090	1590	1590	1590	1590	1
691	20231221	093100	38434500	1590	1590	1590	1590	0
692	20231221	093000	38434500	1590	1590	1590	1590	300
693	20231221	092900	37957500	1590	1590	1590	1590	131
694	20231221	092800	37749210	1590	1590	1590	1590	899
695	20231221	092700	36319800	1590	1590	1590	1590	0
696	20231221	092600	36319800	1590	1594	1594	1590	695
697	20231221	092500	35214570	1593	1592	1593	1592	1779
698	20231221	092400	32382373	1592	1586	1592	1586	4459
699	20231221	092300	25299605	1585	1585	1585	1585	0
700	20231221	092200	25299605	1585	1585	1585	1585	1802
701	20231221	092100	22443435	1584	1584	1584	1584	0
702	20231221	092000	22443435	1584	1584	1584	1584	2198
703	20231221	091900	18961803	1582	1582	1582	1582	2271
704	20231221	091800	15369081	1582	1582	1582	1582	500
705	20231221	091700	14578081	1582	1582	1582	1582	41
706	20231221	091600	14513219	1581	1581	1581	1581	16
707	20231221	091500	14487923	1580	1580	1580	1580	1
708	20231221	091400	14486343	1581	1581	1581	1581	0
709	20231221	091300	14486343	1581	1581	1581	1581	56
710	20231221	091200	14397807	1582	1583	1583	1582	1902
711	20231221	091100	11388706	1583	1583	1583	1583	63
712	20231221	091000	11288977	1582	1582	1582	1582	500
713	20231221	090900	10497977	1581	1581	1581	1581	945
714	20231221	090800	9003932	1581	1581	1581	1581	10
715	20231221	090700	8988122	1581	1581	1581	1581	40
716	20231221	090600	8924882	1581	1579	1581	1579	396
717	20231221	090500	8299588	1579	1579	1579	1579	4
718	20231221	090400	8293272	1580	1580	1580	1580	0
719	20231221	090300	8293272	1580	1580	1580	1580	149
720	20231221	090200	8057852	1580	1580	1580	1580	72
721	20231221	090100	7944092	1580	1580	1580	1579	1329
722	20231221	090000	5844472	1580	1580	1580	1580	3686